GTK

Gentrack Historical Data - GTK

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Gentrack Group Ltd GTK Australian Stock Exchange Ordinary Share NZGTKE0002S9
  Price Change Price Change % Stock Price Last Trade
-0.005 -0.39% 1.265 13:27:14
Open Price Low Price High Price Close Price Previous Close
1.275 1.25 1.275 1.27
more quote information »

GTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.321.391.251.3439,608-0.055-4.17%
1 Month1.3251.481.251.3629,168-0.06-4.53%
3 Months1.1751.5651.0851.3753,3490.097.66%
6 Months1.331.5651.0851.3359,500-0.065-4.89%
1 Year2.402.420.791.5368,494-1.14-47.29%
3 Years5.986.980.793.0842,328-4.72-78.85%
5 Years2.206.980.793.2545,010-0.935-42.5%

GTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2021 1.27 -0.08 -5.58% 1.31 1.31 1.26 82,311
19 Jan 2021 1.345 -0.01 -0.37% 1.31 1.345 1.30 77,473
18 Jan 2021 1.35 0.03 1.89% 1.35 1.35 1.30 26,994
15 Jan 2021 1.325 -0.03 -1.85% 1.345 1.35 1.325 10,336
14 Jan 2021 1.35 0.03 2.27% 1.39 1.39 1.30 33,444
13 Jan 2021 1.32 0.00 0.0% 1.32 1.355 1.31 49,791
12 Jan 2021 1.32 -0.04 -2.94% 1.36 1.37 1.32 29,900
11 Jan 2021 1.36 -0.04 -2.86% 1.40 1.40 1.36 7,020
08 Jan 2021 1.40 0.02 1.45% 1.38 1.40 1.37 18,699
07 Jan 2021 1.38 -0.05 -3.5% 1.40 1.40 1.38 30,151
06 Jan 2021 1.43 -0.01 -0.35% 1.44 1.44 1.415 8,154
05 Jan 2021 1.435 -0.02 -1.37% 1.455 1.455 1.43 21,572
04 Jan 2021 1.455 0.01 0.69% 1.48 1.48 1.45 2,324
31 Dec 2020 1.445 0.05 3.21% 1.445 1.445 1.445 2,598
30 Dec 2020 1.40 0.04 2.94% 1.36 1.415 1.36 48,439
29 Dec 2020 1.36 0.05 3.42% 1.335 1.36 1.335 80,755
24 Dec 2020 1.315 0.00 0.0% 1.315 1.315 1.315 0.00
23 Dec 2020 1.315 -0.03 -2.23% 1.325 1.335 1.315 19,036
22 Dec 2020 1.345 0.03 2.67% 1.32 1.36 1.315 35,318
21 Dec 2020 1.31 -0.10 -7.09% 1.415 1.415 1.31 140,632
Your Recent History
ASX
GTK
Gentrack
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210121 03:07:32