Skip to main content
Green Cross Health Limited (NZE:GXH)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.360
0.00 (0.00%)
Apr 29, 2026, 4:43 PM NZST

Green Cross Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.381.381.361.361.36-11,075
Apr 28, 20261.381.381.351.361.36-1.45%6,331
Apr 24, 20261.381.381.381.381.38-1.43%2,021
Apr 23, 20261.411.421.401.401.40-5,412
Apr 22, 20261.401.401.401.401.40-0.71%187
Apr 21, 20261.391.411.391.411.410.71%1,230
Apr 20, 20261.461.461.401.401.40-3.45%43,578
Apr 17, 20261.451.471.451.451.451.40%55,445
Apr 16, 20261.421.441.411.431.430.35%70,115
Apr 15, 20261.471.471.411.431.43-5.00%21,316
Apr 14, 20261.251.521.251.501.5020.97%43,128
Apr 13, 20261.271.271.241.241.24-2.36%10,207
Apr 10, 20261.251.271.241.271.271.60%30,078
Apr 9, 20261.261.261.251.251.25-1.57%7,390
Apr 8, 20261.261.271.261.271.272.42%1,121
Apr 7, 20261.231.241.231.241.242.48%11,552
Apr 2, 20261.211.221.211.211.210.83%1,058
Apr 1, 20261.191.201.181.201.20-9,731
Mar 31, 20261.231.231.201.201.20-1.64%18,679
Mar 30, 20261.231.231.221.221.22-0.81%45,647
Mar 27, 20261.231.231.231.231.23-12,116
Mar 26, 20261.231.241.221.231.23-18,218
Mar 25, 20261.231.231.221.231.23-7,068
Mar 24, 20261.231.231.231.231.23-10,633
Mar 23, 20261.221.231.221.231.230.82%8,258
Mar 20, 20261.231.241.221.221.22-14,637
Mar 19, 20261.221.221.221.221.221.67%3,744
Mar 18, 20261.191.201.191.201.200.84%5,964
Mar 17, 20261.181.191.161.191.190.42%5,154
Mar 16, 20261.181.191.181.191.19-0.42%1,326
Mar 13, 20261.211.221.191.191.19-0.83%9,936
Mar 12, 20261.221.221.201.201.20-1.64%8,134
Mar 11, 20261.201.221.201.221.221.67%16,904
Mar 10, 20261.201.201.201.201.20-1.64%2,422
Mar 9, 20261.221.221.211.221.22-17,373
Mar 6, 20261.201.251.201.221.223.39%22,276
Mar 5, 20261.171.181.171.181.180.85%1,433
Mar 4, 20261.161.171.161.171.170.86%8,803
Mar 3, 20261.171.171.161.161.16-1.69%7,566
Mar 2, 20261.211.211.181.181.18-2.07%2,650
Feb 27, 20261.241.241.201.211.21-2.43%4,765
Feb 26, 20261.241.241.231.241.24-2,309
Feb 25, 20261.201.241.201.241.242.49%2,206
Feb 24, 20261.211.211.211.211.21-10,315
Feb 23, 20261.211.211.201.211.21-0.82%6,530
Feb 20, 20261.231.231.221.221.22-1.22%1,299
Feb 19, 20261.281.281.231.231.23-4.65%17,675
Feb 18, 20261.381.381.291.291.29-7.19%24,116
Feb 17, 20261.391.391.391.391.390.72%8,447
Feb 16, 20261.401.401.381.381.38-1.43%6,917
Feb 13, 20261.431.441.401.401.40-2.10%73,260
Feb 12, 20261.481.541.431.431.43-3.38%51,636
Feb 11, 20261.411.481.411.481.486.47%64,595
Feb 10, 20261.391.401.391.391.390.36%19,369
Feb 9, 20261.371.391.371.391.39-41,160
Feb 5, 20261.371.391.371.391.391.09%3,981
Feb 4, 20261.361.391.351.371.370.37%22,959
Feb 3, 20261.351.381.341.371.371.87%34,171
Feb 2, 20261.341.361.341.341.340.75%105,535
Jan 30, 20261.361.361.331.331.33-0.75%13,647
Jan 29, 20261.321.361.321.341.343.08%29,550
Jan 28, 20261.221.301.221.301.305.69%29,095
Jan 27, 20261.211.231.201.231.233.36%17,449
Jan 26, 20261.131.191.131.191.196.25%43,785
Jan 23, 20261.121.121.121.121.12-0.44%5,592
Jan 22, 20261.131.131.131.131.13-2.17%1,925
Jan 21, 20261.141.151.131.151.150.88%53,895
Jan 20, 20261.141.141.141.141.140.88%3,728
Jan 19, 20261.131.141.131.131.13-0.88%7,113
Jan 16, 20261.131.141.131.141.140.88%935,781
Jan 15, 20261.141.141.121.131.130.89%6,595
Jan 14, 20261.121.121.111.121.12-1.75%4,729
Jan 13, 20261.151.151.131.141.14-0.87%5,646
Jan 12, 20261.151.161.141.151.15-13,962
Jan 9, 20261.111.151.111.151.154.55%23,203
Jan 8, 20261.051.101.041.101.106.80%7,621
Jan 7, 20261.021.031.021.031.032.49%618
Jan 6, 20261.031.031.001.011.01-4.29%18,704
Jan 5, 20261.051.071.051.051.05-26,640
Dec 31, 20251.051.071.051.051.05-1.41%34,786
Dec 30, 20251.061.071.061.071.07-0.47%598
Dec 29, 20251.071.081.071.071.07-31,748
Dec 24, 20251.071.071.071.071.070.47%16,660
Dec 23, 20251.071.071.061.071.07-5,944
Dec 22, 20251.071.071.061.071.07-0.93%16,934
Dec 19, 20251.131.131.081.081.08-3.15%4,621
Dec 18, 20251.051.111.051.111.113.74%21,999
Dec 17, 20251.091.091.071.071.07-1.83%10,933
Dec 16, 20251.091.111.091.091.09-0.91%35,123
Dec 15, 20251.061.101.061.101.104.76%12,203
Dec 12, 20251.051.051.051.051.052.44%241
Dec 11, 20251.081.081.031.031.03-5.09%11,405
Dec 10, 20251.081.081.081.081.080.93%2,300
Dec 9, 20251.051.071.051.071.071.90%15,621
Dec 8, 20251.101.101.051.051.05-5.41%25,703
Dec 5, 20251.121.121.101.111.11-1.77%29,109
Dec 4, 20251.141.141.131.131.13-1.74%10,216
Dec 3, 20251.161.171.151.151.111.77%37,700
Dec 2, 20251.091.131.091.131.103.67%48,384
Dec 1, 20251.071.091.071.091.060.93%15,164