Australia markets closed

Goodman Property Trust (GMT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2400+0.0100 (+0.45%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.22502.24502.21002.24002.2400337,794
24 Apr 20242.22502.24502.21002.24002.2400337,794
23 Apr 20242.24502.24502.20002.23002.2300440,871
22 Apr 20242.25502.25502.21002.24002.2400710,811
19 Apr 20242.20002.23502.20002.21502.2150343,148
18 Apr 20242.25002.25002.22002.22502.22501,577,049
17 Apr 20242.26002.26002.23502.25002.2500204,291
16 Apr 20242.24002.26002.23002.24502.2450410,836
15 Apr 20242.25002.28002.25002.27002.2700540,910
12 Apr 20242.29002.29002.29002.29002.2900-
11 Apr 20242.25502.29002.23002.29002.2900785,081
10 Apr 20242.23502.26002.23002.26002.2600194,371
09 Apr 20242.20502.24502.20502.24502.24502,071,577
08 Apr 20242.27002.28002.23002.23002.2300514,461
05 Apr 20242.22002.27002.21002.27002.2700790,657
04 Apr 20242.24002.28002.22502.28002.2800402,361
03 Apr 20242.29002.29002.22502.25002.2500484,195
02 Apr 20242.26502.28002.25002.28002.2800421,422
28 Mar 20242.27002.32002.20002.28002.2800936,390
27 Mar 20242.29002.29002.22002.23002.23002,159,165
26 Mar 20242.27502.30002.23002.28502.2850699,834
25 Mar 20242.23002.30002.21002.28002.2800701,624
22 Mar 20242.23502.24002.22002.22002.2200777,898
21 Mar 20242.23502.24002.21002.23002.2300998,703
20 Mar 20242.24002.24002.23002.23502.2350545,090
19 Mar 20242.24002.25002.23502.24002.2400563,247
18 Mar 20242.24002.25002.24002.24002.2400759,423
15 Mar 20242.27002.30002.24002.28002.28002,503,846
14 Mar 20242.26002.28002.24002.28002.28001,973,410
13 Mar 20242.25002.28002.23502.26002.2600304,977
12 Mar 20242.25002.27002.24002.27002.2700376,305
11 Mar 20242.24502.29002.21502.26002.2600531,768
08 Mar 20242.27002.28002.20502.28002.2800575,364
07 Mar 20242.25002.30002.20502.28002.2800565,541
06 Mar 20242.21002.28002.20002.28002.28001,404,791
05 Mar 20242.16502.20002.16502.20002.20001,097,687
04 Mar 20242.18002.18002.15002.15002.1500903,046
04 Mar 20240.0155 Dividend
01 Mar 20242.20002.23502.17502.18502.1695765,661
29 Feb 20242.15002.24002.15002.24002.22415,801,499
28 Feb 20242.19502.20002.15502.20002.1844374,988
27 Feb 20242.17502.20002.16002.20002.1844807,946
26 Feb 20242.13002.18002.13002.17002.15461,156,623
23 Feb 20242.10502.11502.10502.11502.1000311,932
22 Feb 20242.13002.15002.10002.10502.0901561,251
21 Feb 20242.11002.13002.11002.13002.1149751,953
20 Feb 20242.12002.13002.10502.13002.1149629,304
19 Feb 20242.12002.14502.12002.12002.1050334,005
16 Feb 20242.16502.17002.13002.15002.1347504,167
15 Feb 20242.16002.16002.13002.16002.1447215,474
14 Feb 20242.18002.18002.13002.15002.1347909,776
13 Feb 20242.15502.17502.15002.16002.1447638,097
12 Feb 20242.19502.20002.15502.16502.1496329,293
09 Feb 20242.18002.20002.16002.18502.1695295,164
08 Feb 20242.19002.22002.17002.20002.1844517,367
07 Feb 20242.18002.22002.17002.19002.1745446,531
05 Feb 20242.18002.22002.17502.18502.1695718,665
02 Feb 20242.23002.23002.18002.18002.1645526,900
01 Feb 20242.24002.24002.16502.22502.2092762,070
31 Jan 20242.23002.24002.20502.24002.2241476,593
30 Jan 20242.25502.25502.20502.24002.2241563,161
29 Jan 20242.25002.27502.23502.24502.2291178,336
26 Jan 20242.24002.26002.20002.25002.2340744,055
25 Jan 20242.18002.24002.17502.24002.2241311,661
24 Jan 20242.19002.19002.17002.18002.1645430,496
23 Jan 20242.16002.18002.15002.17002.15462,846,677
22 Jan 20242.17002.18002.15502.15502.1397400,096
19 Jan 20242.21002.22002.16502.16502.14963,837,421
18 Jan 20242.22002.24002.18002.18002.1645898,588
17 Jan 20242.25002.25002.20002.22002.2043771,345
16 Jan 20242.20002.28002.20002.26002.2440296,039
15 Jan 20242.22502.23002.22002.22002.204352,518
12 Jan 20242.25002.25002.22002.25002.2340133,235
11 Jan 20242.27002.28502.22002.28502.2688296,862
10 Jan 20242.25002.25002.16002.24502.2291674,300
09 Jan 20242.22002.25002.21002.25002.2340314,172
08 Jan 20242.25502.25502.19502.22002.2043359,422
05 Jan 20242.22002.26002.20502.23002.21421,205,075
04 Jan 20242.21002.26002.20502.26002.2440141,451
03 Jan 20242.28002.28002.21502.22502.20921,038,555
29 Dec 20232.25002.28002.21002.28002.263881,316
28 Dec 20232.19502.23002.19502.23002.2142407,045
27 Dec 20232.17002.23002.16002.21002.1943175,752
22 Dec 20232.17502.18002.16502.16502.1496361,961
21 Dec 20232.18002.19002.17002.19002.1745585,665
20 Dec 20232.20002.20002.15002.18002.16451,272,452
19 Dec 20232.16502.18502.15002.18502.1695398,762
18 Dec 20232.18002.18002.15002.15002.13471,192,799
15 Dec 20232.16502.18002.14002.16502.14961,363,008
14 Dec 20232.19502.19502.13502.15002.1347503,017
13 Dec 20232.13502.20002.11502.18002.1645606,569
12 Dec 20232.12002.16002.12002.16002.1447354,976
11 Dec 20232.13002.13002.10002.13002.1149357,872
08 Dec 20232.15002.15002.12002.12502.1099540,493
07 Dec 20232.13002.15002.12002.14502.1298429,121
06 Dec 20232.14002.14502.11002.14002.1248844,335
05 Dec 20232.10002.12502.10002.11502.1000384,500
04 Dec 20232.15002.15002.11002.11002.09501,432,680
01 Dec 20232.14002.15002.12002.14502.1298457,882
30 Nov 20232.14502.14502.09502.14502.12983,423,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...