Goodman Property Trust (NZE:GMT)
New Zealand
· Delayed Price · Currency is NZD 1.970
-0.020 (-1.01%)
At close: Dec 5, 2025
Goodman Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 710,017 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 866,810 |
| Dec 3, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 1,066,019 |
| Dec 2, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.95 | -0.25% | 824,741 |
| Dec 1, 2025 | 2.00 | 2.01 | 1.97 | 1.98 | 1.96 | -1.25% | 243,645 |
| Nov 28, 2025 | 2.01 | 2.02 | 1.98 | 2.00 | 1.98 | 0.25% | 206,311 |
| Nov 27, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | 1.98 | 0.25% | 816,108 |
| Nov 26, 2025 | 2.03 | 2.03 | 1.99 | 1.99 | 1.97 | - | 325,277 |
| Nov 25, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.97 | -1.97% | 714,669 |
| Nov 24, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.01 | 1.00% | 3,408,396 |
| Nov 21, 2025 | 2.04 | 2.05 | 2.00 | 2.01 | 1.99 | -0.99% | 3,456,565 |
| Nov 20, 2025 | 2.05 | 2.05 | 2.01 | 2.03 | 2.01 | -0.49% | 387,503 |
| Nov 19, 2025 | 2.03 | 2.06 | 2.03 | 2.04 | 2.02 | -0.97% | 342,128 |
| Nov 18, 2025 | 2.08 | 2.08 | 2.03 | 2.06 | 2.04 | - | 425,732 |
| Nov 17, 2025 | 2.05 | 2.06 | 2.02 | 2.06 | 2.04 | 0.49% | 343,962 |
| Nov 14, 2025 | 2.08 | 2.08 | 2.03 | 2.05 | 2.03 | -1.44% | 342,650 |
| Nov 13, 2025 | 2.08 | 2.11 | 2.06 | 2.08 | 2.06 | 1.46% | 538,030 |
| Nov 12, 2025 | 2.07 | 2.07 | 2.02 | 2.05 | 2.03 | -0.97% | 758,831 |
| Nov 11, 2025 | 2.06 | 2.08 | 2.01 | 2.07 | 2.05 | - | 305,282 |
| Nov 10, 2025 | 2.11 | 2.11 | 2.04 | 2.07 | 2.05 | -0.96% | 439,787 |
| Nov 7, 2025 | 2.11 | 2.11 | 2.06 | 2.09 | 2.07 | 0.97% | 227,841 |
| Nov 6, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.05 | -2.82% | 896,816 |
| Nov 5, 2025 | 2.15 | 2.15 | 2.02 | 2.13 | 2.11 | -0.93% | 438,141 |
| Nov 4, 2025 | 2.11 | 2.16 | 2.08 | 2.15 | 2.13 | 1.90% | 474,301 |
| Nov 3, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.09 | -0.47% | 459,987 |
| Oct 31, 2025 | 2.12 | 2.15 | 2.10 | 2.12 | 2.10 | 0.47% | 1,432,015 |
| Oct 30, 2025 | 2.15 | 2.15 | 2.06 | 2.11 | 2.09 | -0.94% | 800,839 |
| Oct 29, 2025 | 2.15 | 2.15 | 2.11 | 2.13 | 2.11 | -0.47% | 296,341 |
| Oct 28, 2025 | 2.16 | 2.16 | 2.11 | 2.14 | 2.12 | -0.47% | 679,423 |
| Oct 24, 2025 | 2.10 | 2.19 | 2.10 | 2.15 | 2.13 | 2.38% | 479,592 |
| Oct 23, 2025 | 2.12 | 2.13 | 2.09 | 2.10 | 2.08 | -0.47% | 1,118,669 |
| Oct 22, 2025 | 2.13 | 2.14 | 2.11 | 2.11 | 2.09 | -0.94% | 679,478 |
| Oct 21, 2025 | 2.13 | 2.13 | 2.09 | 2.13 | 2.11 | -0.47% | 968,696 |
| Oct 20, 2025 | 2.13 | 2.15 | 2.10 | 2.14 | 2.12 | 0.94% | 970,067 |
| Oct 17, 2025 | 2.12 | 2.13 | 2.09 | 2.12 | 2.10 | - | 632,472 |
| Oct 16, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.10 | -0.93% | 500,740 |
| Oct 15, 2025 | 2.15 | 2.17 | 2.14 | 2.14 | 2.12 | - | 911,729 |
| Oct 14, 2025 | 2.20 | 2.20 | 2.13 | 2.14 | 2.12 | -3.17% | 1,530,527 |
| Oct 13, 2025 | 2.24 | 2.24 | 2.20 | 2.21 | 2.19 | -3.49% | 216,715 |
| Oct 10, 2025 | 2.27 | 2.31 | 2.26 | 2.29 | 2.27 | - | 589,577 |
| Oct 9, 2025 | 2.29 | 2.29 | 2.22 | 2.29 | 2.27 | - | 525,958 |
| Oct 8, 2025 | 2.26 | 2.33 | 2.24 | 2.29 | 2.27 | 1.33% | 483,508 |
| Oct 7, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.24 | 1.35% | 354,047 |
| Oct 6, 2025 | 2.24 | 2.27 | 2.23 | 2.23 | 2.21 | - | 453,340 |
| Oct 3, 2025 | 2.17 | 2.24 | 2.17 | 2.23 | 2.21 | 2.76% | 438,489 |
| Oct 2, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.15 | 1.40% | 838,630 |
| Oct 1, 2025 | 2.10 | 2.15 | 2.10 | 2.14 | 2.12 | 0.47% | 1,657,495 |
| Sep 30, 2025 | 2.13 | 2.15 | 2.11 | 2.13 | 2.11 | - | 1,670,969 |
| Sep 29, 2025 | 2.11 | 2.14 | 2.11 | 2.13 | 2.11 | - | 625,556 |
| Sep 26, 2025 | 2.13 | 2.14 | 2.11 | 2.13 | 2.11 | - | 460,568 |