Green Cross Health Limited (NZE:GXH)
New Zealand
· Delayed Price · Currency is NZD 1.110
-0.020 (-1.77%)
At close: Dec 5, 2025
Green Cross Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.91 | 4.47% | 14,357 |
| Oct 8, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.87 | 1.13% | 47,428 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.86 | 1.72% | 9,321 |
| Oct 6, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.84 | 2.35% | 22,406 |
| Oct 3, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.82 | -0.58% | 12,852 |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | - | 14,770 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -0.58% | 8,534 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.83 | -1.15% | 14,861 |
| Sep 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 0.58% | 503 |
| Sep 26, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.84 | 2.37% | 20,062 |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | - | 853 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.82 | -1.17% | 20,412 |
| Sep 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | 0.59% | 6,942 |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 0.59% | 20,737 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.82 | - | 4,886 |
| Sep 18, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.82 | 3.05% | 26,059 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.79 | -2.38% | 30,501 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.81 | -1.18% | 16,544 |
| Sep 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.82 | 1.19% | 6,604 |
| Sep 12, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.81 | -1.18% | 4,879 |
| Sep 11, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.82 | -0.58% | 1,005 |
| Sep 10, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.83 | -0.58% | 4,804 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.83 | -1.15% | 5,566 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.84 | -3.33% | 4,310 |
| Sep 5, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.87 | 3.45% | 1,416 |
| Sep 3, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.84 | -1.14% | 10,564 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.85 | -1.12% | 2,105 |
| Sep 1, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.86 | -1.11% | 1,413 |
| Aug 29, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.87 | 2.27% | 20,484 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | - | 298 |
| Aug 27, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.85 | 2.33% | 3,737 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.83 | -1.15% | 2,025 |
| Aug 25, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.84 | 2.35% | 46,212 |
| Aug 22, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.82 | - | 10,983 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | - | 1,183 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.82 | -1.16% | 14,974 |
| Aug 19, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.83 | -1.15% | 61,536 |
| Aug 18, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.84 | -1.14% | 40,109 |
| Aug 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.85 | 2.33% | 1,746 |
| Aug 14, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.83 | -1.15% | 20,312 |
| Aug 13, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.84 | -2.25% | 2,352 |
| Aug 12, 2025 | 0.87 | 0.89 | 0.86 | 0.89 | 0.86 | 3.49% | 30,357 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.83 | -3.37% | 10,672 |
| Aug 8, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.86 | 2.30% | 9,271 |
| Aug 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -1.14% | 12,023 |
| Aug 6, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.85 | 4.76% | 2,345 |
| Aug 5, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.81 | 2.44% | 8,223 |
| Aug 4, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | 0.79 | - | 6,975 |
| Aug 1, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.79 | 3.80% | 12,383 |
| Jul 31, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.77 | - | 64,597 |
| Jul 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.77 | -1.25% | 41,938 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | - | 23,250 |
| Jul 28, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.78 | - | 8,387 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.78 | 2.56% | 10,058 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.76 | -1.27% | 38,467 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.77 | -3.66% | 64,344 |
| Jul 22, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.79 | - | 13,438 |
| Jul 21, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.79 | -1.20% | 28,977 |
| Jul 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | 802 |
| Jul 17, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.80 | -1.19% | 24,686 |