| Code | Name | High | Low | Close | Volume | Change |
|---|
| G01 | Primary Index | 756.4 | 729.7 | 729.9 | 0 | 26.5 |  | 3.50 |
| G02 | Energy Index | 1,998 | 1,912 | 1,912 | 0 | 86 | | 4.31 |
| G03 | Goods Index | 1,593 | 1,543 | 1,543 | 0 | 44 | | 2.78 |
| G04 | Property Index | 794.5 | 781.8 | 792.6 | 0 | 1.9 | | 0.24 |
| G05 | Services Index | 659.4 | 641.9 | 648.1 | 0 | 11.3 | | 1.72 |
| G06 | Investment Index | 73.20 | 72.11 | 72.51 | 0 | 0.70 | | 0.95 |
| GCNFA | GCN 30/12/08 7.20% Global Credit Notes | 90.00 | 90.00 | 90.00 | 0 | 0.00 |  | 0.00 |
| GCNFB | GCN 20/12/08 8.25% Global Credit Notes | 87.50 | 87.50 | 87.50 | 0 | 0.00 | | 0.00 |
| GEL | Glass Earth Limited Ordinary Shares | 0.1500 | 0.1500 | 0.1500 | 0 | 0.0000 | | 0.00 |
| GELOA | Glass Earth Limited 02/10/08 $0.35 | 0.0060 | 0.0060 | 0.0060 | 0 | 0.0000 | | 0.00 |
| GEN | Genesis Research & Development Ltd | 0.1100 | 0.1100 | 0.1100 | 0 | 0.0000 | | 0.00 |
| GFF | Goodman Fielder Limited Ordinary Shares | 1.800 | 1.800 | 1.800 | 0 | 0.000 | | 0.00 |
| GFL | Geneva Finance Limited Ordinary Shares | 0.0700 | 0.0700 | 0.0700 | 0 | 0.0000 | | 0.00 |
| GFN010 | GPG Finance Limited 9% 15/11/06 Capital | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN |
| GFN020 | GFN 15/12/08 8.6% - GPG Finance Ltd | 14.25 | 14.25 | 14.25 | 0 | 0.00 | | 0.00 |
| GFN030 | GFN 15/11/12 8.30% - GPG Finance plc | 9.200 | 9.200 | 9.200 | 125,000 | 0.000 | | 0.00 |
| GLL | GuocoLeisure Limited Ordinary Shares | 0.3600 | 0.3600 | 0.3600 | 6,802 | 0.0100 |  | 2.86 |
| GMT | Goodman Property Trust Ordinary Units | 1.010 | 1.000 | 1.010 | 289,055 | 0.010 | | 0.98 |
| GOV290 | NZ Government Inflation-Indexed Bonds | 3.170 | 3.170 | 3.170 | 0 | 0.000 | | 0.00 |
| GOV300 | GOV 15/07/09 7% - New Zealand Government | 5.850 | 5.850 | 5.850 | 0 | 0.000 | | 0.00 |
| GOV320 | GOV 15/11/11 6% - New Zealand Government | 6.150 | 6.150 | 6.150 | 0 | 0.000 | | 0.00 |
| GOV340 | New Zealand Government 15/04/13 6.5% | 6.020 | 6.020 | 6.020 | 0 | 0.000 | | 0.00 |
| GOV360 | GOV 15/04/15 6.0% - New Zealand | 5.640 | 5.640 | 5.640 | 0 | 0.000 | | 0.00 |
| GOV380 | GOV 15/12/17 6.00% - New Zealand | 5.650 | 5.650 | 5.650 | 0 | 0.000 | | 0.00 |
| GPG | Guiness Peat Group Plc Ordinary Shares | 0.9300 | 0.8900 | 0.9300 | 2,156,002 | 0.0100 | | 1.09 |