Green Cross Health Limited (NZE:GXH)
New Zealand
· Delayed Price · Currency is NZD 1.200
-0.020 (-1.64%)
Mar 10, 2026, 9:59 AM NZST
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 3.39% | 22,276 |
| Mar 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,433 |
| Mar 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 8,803 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 7,566 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.07% | 2,650 |
| Feb 27, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.43% | 4,765 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 2,309 |
| Feb 25, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.49% | 2,206 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,315 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 6,530 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.22% | 1,299 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | 17,675 |
| Feb 18, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -7.19% | 24,116 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 8,447 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 6,917 |
| Feb 13, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 73,260 |
| Feb 12, 2026 | 1.48 | 1.54 | 1.43 | 1.43 | 1.43 | -3.38% | 51,636 |
| Feb 11, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 6.47% | 64,595 |
| Feb 10, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.36% | 19,369 |
| Feb 9, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 41,160 |
| Feb 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.09% | 3,981 |
| Feb 4, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.37% | 22,959 |
| Feb 3, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 1.87% | 34,171 |
| Feb 2, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | 105,535 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 13,647 |
| Jan 29, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 3.08% | 29,550 |
| Jan 28, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 29,095 |
| Jan 27, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 17,449 |
| Jan 26, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 6.25% | 43,785 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 5,592 |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.17% | 1,925 |
| Jan 21, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 53,895 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 3,728 |
| Jan 19, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 7,113 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 935,781 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 6,595 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.75% | 4,729 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 5,646 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 13,962 |
| Jan 9, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 23,203 |
| Jan 8, 2026 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 7,621 |
| Jan 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 2.49% | 618 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.29% | 18,704 |
| Jan 5, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 26,640 |
| Dec 31, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.41% | 34,786 |
| Dec 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 598 |
| Dec 29, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 31,748 |
| Dec 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 16,660 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 5,944 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 16,934 |
| Dec 19, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.15% | 4,621 |
| Dec 18, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 21,999 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 10,933 |
| Dec 16, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 35,123 |
| Dec 15, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 12,203 |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 241 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -5.09% | 11,405 |
| Dec 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 2,300 |
| Dec 9, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 15,621 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 25,703 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 29,109 |
| Dec 4, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 10,216 |
| Dec 3, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | 1.77% | 37,700 |
| Dec 2, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.10 | 3.67% | 48,384 |
| Dec 1, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.06 | 0.93% | 15,164 |
| Nov 28, 2025 | 1.02 | 1.10 | 1.02 | 1.08 | 1.05 | 5.88% | 175,548 |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 747 |
| Nov 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | - | 55,167 |
| Nov 25, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 0.99 | 0.99% | 10,273 |
| Nov 24, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 0.98 | 3.59% | 26,195 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 0.52% | 5,280 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.94 | 1.57% | 16,729 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | - | 5,148 |
| Nov 18, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.93 | 4.95% | 1,406 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.88 | - | 65,857 |
| Nov 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -1.09% | 1,201 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.89 | -1.60% | 81,648 |
| Nov 12, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.91 | -0.53% | 15,874 |
| Nov 11, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.91 | - | 50,682 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | 2,066 |
| Nov 7, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.91 | 1.08% | 42,042 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.90 | -2.11% | 35,229 |
| Nov 5, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | 2.15% | 51,662 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.90 | -1.06% | 53,888 |
| Nov 3, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.91 | - | 26,241 |
| Oct 31, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.91 | - | 7,283 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | - | 17,240 |
| Oct 29, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.91 | -4.08% | 117,859 |
| Oct 28, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.95 | -1.01% | 11,385 |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.02% | 23,662 |
| Oct 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.95 | 2.08% | 23,323 |
| Oct 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.93 | 2.13% | 35,291 |
| Oct 21, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.91 | 1.62% | 9,564 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.90 | -5.61% | 17,476 |
| Oct 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.95 | 1.03% | 38,386 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.94 | -1.02% | 27,758 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.95 | -2.00% | 17,678 |
| Oct 14, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 0.97 | 0.50% | 54,981 |
| Oct 13, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.96 | 2.05% | 32,463 |
| Oct 10, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.95 | 4.28% | 7,394 |