GAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 14, 2023	9.74	9.74	9.74	9.74	9.74	-	-
Jun 13, 2023	9.74	9.74	9.74	9.74	9.74	-	-
Jun 12, 2023	9.74	9.74	9.74	9.74	9.74	-	-
Jun 9, 2023	9.74	9.74	9.74	9.74	9.74	-	-
Jun 8, 2023	9.78	9.80	9.71	9.74	9.74	-0.31%	10,182
Jun 7, 2023	9.67	9.81	9.59	9.77	9.77	2.52%	217,373
Jun 6, 2023	9.50	9.60	9.35	9.53	9.53	0.63%	155,568
Jun 5, 2023	9.61	9.73	9.34	9.47	9.47	3.27%	97,509
Jun 2, 2023	9.14	9.36	9.11	9.17	9.17	0.77%	56,073
Jun 1, 2023	9.36	9.36	8.99	9.10	9.10	-4.41%	320,923
May 31, 2023	9.96	10.08	9.46	9.52	9.52	-2.36%	104,407
May 30, 2023	9.75	9.85	9.50	9.75	9.75	-3.47%	306,715
May 26, 2023	10.06	10.33	10.02	10.10	10.10	-2.51%	118,952
May 25, 2023	10.53	10.70	10.20	10.36	10.36	-4.07%	65,073
May 24, 2023	10.61	10.80	10.61	10.80	10.80	2.47%	76,547
May 23, 2023	10.56	10.67	10.42	10.54	10.54	-1.68%	106,240
May 22, 2023	10.87	10.90	10.56	10.72	10.72	-5.88%	123,934
May 19, 2023	11.49	11.80	11.30	11.39	11.39	-0.78%	227,246
May 18, 2023	10.58	11.51	10.52	11.48	11.48	9.13%	386,568
May 17, 2023	10.38	10.73	10.35	10.52	10.52	-0.38%	80,521
May 16, 2023	10.79	10.99	10.51	10.56	10.56	-0.47%	141,673
May 15, 2023	10.56	10.67	10.43	10.61	10.61	3.51%	124,016
May 12, 2023	9.76	10.40	9.76	10.25	10.25	4.81%	74,460
May 11, 2023	9.78	9.99	9.71	9.78	9.78	-0.31%	47,702
May 10, 2023	9.98	9.98	9.71	9.81	9.81	-3.25%	129,157
May 9, 2023	10.15	10.24	9.97	10.14	10.14	1.10%	48,852
May 8, 2023	9.96	10.12	9.87	10.03	10.03	4.05%	83,268
May 5, 2023	9.64	9.82	9.60	9.64	9.64	0.63%	33,469
May 4, 2023	9.85	9.85	9.53	9.58	9.58	-2.74%	109,978
May 3, 2023	9.95	9.95	9.69	9.85	9.85	-2.96%	225,685
May 2, 2023	10.20	10.24	9.99	10.15	10.15	-2.40%	105,056
May 1, 2023	10.60	10.62	10.34	10.40	10.40	-3.53%	58,605
Apr 28, 2023	10.50	10.85	10.50	10.78	10.78	1.41%	79,732
Apr 27, 2023	10.41	10.71	10.39	10.63	10.63	1.24%	50,111
Apr 26, 2023	10.62	10.62	10.36	10.50	10.50	-3.31%	221,171
Apr 25, 2023	11.10	11.10	10.83	10.86	10.86	-2.25%	83,065
Apr 24, 2023	10.85	11.17	10.77	11.11	11.11	2.97%	168,120
Apr 21, 2023	10.97	10.99	10.78	10.79	10.79	-0.74%	265,783
Apr 20, 2023	10.79	11.01	10.54	10.87	10.87	0.37%	105,791
Apr 19, 2023	11.06	11.06	10.78	10.83	10.83	-4.58%	270,876
Apr 18, 2023	11.08	11.37	10.97	11.35	11.35	2.99%	284,812
Apr 17, 2023	11.01	11.19	10.92	11.02	11.02	3.57%	401,903
Apr 14, 2023	10.25	10.68	10.03	10.64	10.64	4.42%	222,233
Apr 13, 2023	10.48	10.48	10.10	10.19	10.19	-2.58%	174,781
Apr 12, 2023	10.72	10.85	10.39	10.46	10.46	-5.42%	247,827
Apr 11, 2023	10.85	11.06	10.61	11.06	11.06	2.79%	146,133
Apr 10, 2023	10.92	11.06	10.67	10.76	10.76	6.64%	235,716
Apr 6, 2023	10.50	10.67	9.96	10.09	10.09	-5.44%	506,114
Apr 5, 2023	10.90	10.93	10.55	10.67	10.67	2.50%	150,666
Apr 4, 2023	10.60	10.60	10.37	10.41	10.41	-1.51%	149,177
Apr 3, 2023	10.74	10.74	10.35	10.57	10.57	-2.76%	230,068
Mar 31, 2023	10.92	11.12	10.79	10.87	10.87	3.82%	134,176
Mar 30, 2023	10.70	10.77	10.37	10.47	10.47	-3.77%	212,163
Mar 29, 2023	10.72	11.07	10.50	10.88	10.88	1.12%	263,430
Mar 28, 2023	11.05	11.16	10.67	10.76	10.76	-2.98%	167,339
Mar 27, 2023	11.45	11.45	10.90	11.09	11.09	-3.98%	266,164
Mar 24, 2023	11.79	11.79	11.49	11.55	11.55	2.30%	86,432
Mar 23, 2023	11.66	11.87	11.27	11.29	11.29	-2.76%	143,768
Mar 22, 2023	12.08	12.14	11.38	11.61	11.61	-4.52%	130,698
Mar 21, 2023	11.34	12.37	11.26	12.16	12.16	4.11%	144,076
Mar 20, 2023	12.34	12.34	11.59	11.68	11.68	-4.50%	237,663
Mar 17, 2023	12.72	12.72	12.13	12.23	12.23	-6.50%	155,262
Mar 16, 2023	12.91	13.12	12.70	13.08	13.08	2.99%	96,155
Mar 15, 2023	12.99	12.99	12.37	12.70	12.70	-5.37%	130,812
Mar 14, 2023	13.68	13.68	13.15	13.42	13.42	-1.03%	51,619
Mar 13, 2023	13.01	13.66	12.95	13.56	13.56	6.77%	95,387
Mar 10, 2023	13.07	13.25	12.68	12.70	12.70	-2.83%	133,963
Mar 9, 2023	13.54	13.84	12.98	13.07	13.07	-4.46%	117,578
Mar 8, 2023	13.72	13.91	13.35	13.68	13.68	-2.08%	120,007
Mar 7, 2023	13.82	14.12	13.64	13.97	13.97	1.31%	80,597
Mar 6, 2023	13.90	14.00	13.39	13.79	13.79	-11.43%	257,178
Mar 3, 2023	14.67	15.65	14.58	15.57	15.57	7.90%	213,549
Mar 2, 2023	14.61	14.73	14.14	14.43	14.43	-1.50%	120,528
Mar 1, 2023	13.90	14.72	13.90	14.65	14.65	2.88%	166,095
Feb 28, 2023	14.00	14.30	13.41	14.24	14.24	1.42%	163,126
Feb 27, 2023	14.02	14.18	13.63	14.04	14.04	4.23%	311,392
Feb 24, 2023	13.24	13.54	12.95	13.47	13.47	4.26%	246,781
Feb 23, 2023	12.60	13.05	12.29	12.92	12.92	6.25%	202,959
Feb 22, 2023	12.01	12.60	11.84	12.16	12.16	5.19%	227,163
Feb 21, 2023	12.00	12.00	11.46	11.56	11.56	-6.85%	301,027
Feb 17, 2023	12.75	12.75	12.21	12.41	12.41	-5.77%	297,596
Feb 16, 2023	13.72	13.72	13.00	13.17	13.17	-1.86%	164,422
Feb 15, 2023	13.78	13.90	13.35	13.42	13.42	-4.35%	147,919
Feb 14, 2023	13.54	14.07	13.54	14.03	14.03	4.55%	94,285
Feb 13, 2023	13.71	13.73	13.20	13.42	13.42	-4.76%	103,275
Feb 10, 2023	13.40	14.09	13.31	14.09	14.09	5.70%	88,434
Feb 9, 2023	13.25	13.67	13.07	13.33	13.33	0.83%	116,157
Feb 8, 2023	14.03	14.03	12.97	13.22	13.22	-6.70%	256,670
Feb 7, 2023	13.77	14.21	13.58	14.17	14.17	4.27%	239,906
Feb 6, 2023	13.43	13.61	12.92	13.59	13.59	3.74%	146,571
Feb 3, 2023	13.35	13.35	12.79	13.10	13.10	-2.09%	179,049
Feb 2, 2023	13.85	14.11	13.26	13.38	13.38	-1.47%	183,035
Feb 1, 2023	14.32	14.35	13.45	13.58	13.58	-9.10%	391,258
Jan 31, 2023	14.50	14.97	14.34	14.94	14.94	2.82%	151,677
Jan 30, 2023	14.97	15.10	14.53	14.53	14.53	-7.39%	298,573
Jan 27, 2023	15.37	15.81	15.12	15.69	15.69	2.02%	103,222
Jan 26, 2023	15.00	15.61	14.64	15.38	15.38	-2.04%	337,581
Jan 25, 2023	16.50	16.50	15.67	15.70	15.70	-6.21%	133,768
Jan 24, 2023	17.49	17.73	16.53	16.74	16.74	-4.51%	62,326
Jan 23, 2023	17.06	17.63	16.31	17.53	17.53	7.28%	108,309