Singapore markets closed

Goodman Property Trust (GMT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.1050-0.0150 (-0.71%)
At close: 05:00PM NZST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.10002.12002.10002.10502.1050562,561
14 Jun 20242.10002.12002.10002.10502.1050562,561
13 Jun 20242.11002.12002.09002.12002.1200739,533
12 Jun 20242.13002.13002.11002.11002.11001,115,505
11 Jun 20242.13002.14502.12002.12502.12502,539,190
10 Jun 20242.13002.13502.12502.13002.13001,307,691
07 Jun 20242.19002.19002.14002.14002.14003,488,316
06 Jun 20242.18002.20002.16002.16502.1650574,270
05 Jun 20242.14502.19002.14502.19002.1900925,056
04 Jun 20242.19002.19002.15002.15002.15001,206,242
04 Jun 20240.0155 Dividend
31 May 20242.14002.19002.13002.19002.17452,899,998
30 May 20242.15502.16002.12002.14002.12491,457,481
29 May 20242.14002.16002.12502.16002.1447807,289
28 May 20242.23002.23002.11002.14002.12491,122,878
27 May 20242.17002.23502.17002.20502.1894295,141
24 May 20242.19502.21002.17002.21002.19446,512,352
23 May 20242.20502.20502.18002.19002.17451,482,583
22 May 20242.18002.22002.17002.21502.1993354,535
21 May 20242.22002.22002.19502.21002.1944243,951
20 May 20242.18002.22002.18002.19002.1745358,355
17 May 20242.19502.20002.19002.19502.1795322,933
16 May 20242.18002.20002.18002.20002.1844818,308
15 May 20242.19002.19002.17502.17502.1596705,584
14 May 20242.21002.21002.18002.19002.17451,794,182
13 May 20242.21002.21002.18002.19002.1745792,461
10 May 20242.21502.22002.21002.21002.19441,194,228
09 May 20242.22002.23502.18002.20502.1894760,363
08 May 20242.22002.23002.21002.23002.21421,335,314
07 May 20242.22502.23002.21002.21502.19931,137,402
06 May 20242.24502.24502.21002.21502.1993357,259
03 May 20242.25002.25502.21502.24002.2241625,333
02 May 20242.23002.23002.21002.21502.19931,779,882
01 May 20242.24002.26502.21002.21002.1944301,757
30 Apr 20242.27002.28002.24002.28002.2639668,010
29 Apr 20242.23002.28002.20502.28002.2639731,367
26 Apr 20242.22002.24002.21002.24002.2241335,751
24 Apr 20242.22502.24502.21002.24002.2241337,794
23 Apr 20242.24502.24502.20002.23002.2142440,871
22 Apr 20242.25502.25502.21002.24002.2241710,811
19 Apr 20242.20002.23502.20002.21502.1993343,148
18 Apr 20242.25002.25002.22002.22502.20931,577,049
17 Apr 20242.26002.26002.23502.25002.2341204,291
16 Apr 20242.24002.26002.23002.24502.2291410,836
15 Apr 20242.25002.28002.25002.27002.2539540,910
12 Apr 20242.29002.29002.29002.29002.2738-
11 Apr 20242.25502.29002.23002.29002.2738785,081
10 Apr 20242.23502.26002.23002.26002.2440194,371
09 Apr 20242.20502.24502.20502.24502.22912,071,577
08 Apr 20242.27002.28002.23002.23002.2142514,461
05 Apr 20242.22002.27002.21002.27002.2539790,657
04 Apr 20242.24002.28002.22502.28002.2639402,361
03 Apr 20242.29002.29002.22502.25002.2341484,195
02 Apr 20242.26502.28002.25002.28002.2639421,422
28 Mar 20242.27002.32002.20002.28002.2639936,390
27 Mar 20242.29002.29002.22002.23002.21422,159,165
26 Mar 20242.27502.30002.23002.28502.2688699,834
25 Mar 20242.23002.30002.21002.28002.2639701,624
22 Mar 20242.23502.24002.22002.22002.2043777,898
21 Mar 20242.23502.24002.21002.23002.2142998,703
20 Mar 20242.24002.24002.23002.23502.2192545,090
19 Mar 20242.24002.25002.23502.24002.2241563,247
18 Mar 20242.24002.25002.24002.24002.2241759,423
15 Mar 20242.27002.30002.24002.28002.26392,503,846
14 Mar 20242.26002.28002.24002.28002.26391,973,410
13 Mar 20242.25002.28002.23502.26002.2440304,977
12 Mar 20242.25002.27002.24002.27002.2539376,305
11 Mar 20242.24502.29002.21502.26002.2440531,768
08 Mar 20242.27002.28002.20502.28002.2639575,364
07 Mar 20242.25002.30002.20502.28002.2639565,541
06 Mar 20242.21002.28002.20002.28002.26391,404,791
05 Mar 20242.16502.20002.16502.20002.18441,097,687
04 Mar 20242.18002.18002.15002.15002.1348903,046
04 Mar 20240.0155 Dividend
01 Mar 20242.20002.23502.17502.18502.1541765,661
29 Feb 20242.15002.24002.15002.24002.20845,801,499
28 Feb 20242.19502.20002.15502.20002.1689374,988
27 Feb 20242.17502.20002.16002.20002.1689807,946
26 Feb 20242.13002.18002.13002.17002.13941,156,623
23 Feb 20242.10502.11502.10502.11502.0851311,932
22 Feb 20242.13002.15002.10002.10502.0753561,251
21 Feb 20242.11002.13002.11002.13002.0999751,953
20 Feb 20242.12002.13002.10502.13002.0999629,304
19 Feb 20242.12002.14502.12002.12002.0901334,005
16 Feb 20242.16502.17002.13002.15002.1196504,167
15 Feb 20242.16002.16002.13002.16002.1295215,474
14 Feb 20242.18002.18002.13002.15002.1196909,776
13 Feb 20242.15502.17502.15002.16002.1295638,097
12 Feb 20242.19502.20002.15502.16502.1344329,293
09 Feb 20242.18002.20002.16002.18502.1541295,164
08 Feb 20242.19002.22002.17002.20002.1689517,367
07 Feb 20242.18002.22002.17002.19002.1591446,531
05 Feb 20242.18002.22002.17502.18502.1541718,665
02 Feb 20242.23002.23002.18002.18002.1492526,900
01 Feb 20242.24002.24002.16502.22502.1936762,070
31 Jan 20242.23002.24002.20502.24002.2084476,593
30 Jan 20242.25502.25502.20502.24002.2084563,161
29 Jan 20242.25002.27502.23502.24502.2133178,336
26 Jan 20242.24002.26002.20002.25002.2182744,055
25 Jan 20242.18002.24002.17502.24002.2084311,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...