| Code | Name | High | Low | Close | Volume | Change | |
|---|
| G01 | Primary Index | 844.4 | 840.2 | 841.3 | 0 | 0.4 |  | 0.05 | 5 |
| G02 | Energy Index | 1,731 | 1,724 | 1,724 | 0 | 2 | | 0.13 | 5 |
| G03 | Goods Index | 1,511 | 1,499 | 1,506 | 0 | 6 |  | 0.38 | 6 |
| G04 | Property Index | 744.2 | 739.0 | 739.0 | 0 | 4.8 | | 0.64 | 4 |
| G05 | Services Index | 697.6 | 692.7 | 693.8 | 0 | 1.1 | | 0.16 | 4 |
| G06 | Investment Index | 87.08 | 84.32 | 87.08 | 0 | 2.76 | | 3.28 | 7 |
| GEL | Glass Earth Limited Ordinary Shares | 0.4000 | 0.4000 | 0.4000 | 0 | 0.0000 |  | 0.00 | 6 |
| GEN | Genesis Research & Development Ltd | 0.0410 | 0.0410 | 0.0410 | 0 | 0.0000 | | 0.00 | 5 |
| GFF | Goodman Fielder Limited Ordinary Shares | 1.660 | 1.650 | 1.650 | 15,470 | 0.020 | | 1.23 | 5 |
| GFL | Geneva Finance Limited Ordinary Shares | 0.0500 | 0.0500 | 0.0500 | 0 | 0.0000 | | 0.00 | 5 |
| GFN010 | GPG Finance Limited 9% 15/11/06 Capital | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | 0 |
| GFN020 | GFN 15/12/13 9.0% - GPG Finance PLC | 9.250 | 9.250 | 9.250 | 0 | 0.000 | | 0.00 | 7 |
| GFN030 | GFN 15/11/12 8.30% - GPG Finance plc | 9.750 | 9.500 | 9.500 | 63,000 | 0.250 | | 2.56 | 6 |
| GLL | GuocoLeisure Limited Ordinary Shares | 0.5900 | 0.5900 | 0.5900 | 5,231 | 0.0000 | | 0.00 | 6 |
| GMB010 | GMB 19/06/15 7.75% - GMT Bond | 7.050 | 7.050 | 7.050 | 28,000 | 0.000 | | 0.00 | 5 |
| GMT | Goodman Property Trust Ordinary Units | 0.9300 | 0.9200 | 0.9200 | 395,519 | 0.0100 | | 1.08 | 4 |
| GOV290 | NZ Government Inflation-Indexed Bonds | 3.170 | 3.170 | 3.170 | 0 | 0.000 | | 0.00 | 4 |
| GOV320 | GOV 15/11/11 6% - New Zealand Government | 6.150 | 6.150 | 6.150 | 0 | 0.000 | | 0.00 | 4 |
| GOV340 | New Zealand Government 15/04/13 6.5% | 4.700 | 4.700 | 4.700 | 0 | 0.000 | | 0.00 | 4 |
| GOV360 | GOV 15/04/15 6.0% - New Zealand | 5.640 | 5.640 | 5.640 | 500,000 | 0.000 | | 0.00 | 4 |
| GOV380 | GOV 15/12/17 6.00% - New Zealand | 5.040 | 5.040 | 5.040 | 0 | 0.000 | | 0.00 | 4 |
| GOV390 | GOV 15/05/21 6.00% - New Zealand | 5.800 | 5.800 | 5.800 | 0 | 0.000 | | 0.00 | 4 |
| GPG | Guiness Peat Group Plc Ordinary Shares | 0.6600 | 0.6500 | 0.6600 | 1,034,575 | 0.0100 | | 1.54 | 6 |