GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	29.95	30.09	29.95	29.98	29.98	0.87%	8,039
Oct 23, 2025	29.40	29.77	29.40	29.72	29.72	1.18%	26,241
Oct 22, 2025	29.64	29.67	29.13	29.37	29.37	-0.90%	15,574
Oct 21, 2025	29.97	29.97	29.55	29.64	29.64	0.14%	6,926
Oct 20, 2025	29.49	29.70	29.49	29.60	29.60	1.09%	10,503
Oct 17, 2025	29.14	29.33	28.95	29.28	29.28	0.40%	5,153
Oct 16, 2025	29.46	29.53	29.01	29.16	29.16	-0.46%	6,034
Oct 15, 2025	29.45	29.55	29.30	29.30	29.30	-0.17%	1,799
Oct 14, 2025	29.09	29.35	28.99	29.35	29.35	0.02%	34,213
Oct 13, 2025	29.38	29.39	29.33	29.35	29.35	1.83%	1,906
Oct 10, 2025	29.82	29.86	28.82	28.82	28.82	-2.81%	4,450
Oct 9, 2025	29.68	29.71	29.62	29.65	29.65	-0.20%	4,911
Oct 8, 2025	29.55	29.73	29.55	29.71	29.71	0.97%	8,252
Oct 7, 2025	29.65	29.65	29.37	29.42	29.42	-0.53%	6,263
Oct 6, 2025	29.48	29.62	29.45	29.58	29.58	0.81%	5,684
Oct 3, 2025	29.55	29.60	29.29	29.34	29.34	-0.48%	6,816
Oct 2, 2025	29.50	29.55	29.42	29.48	29.48	-0.23%	6,357
Oct 1, 2025	29.17	29.57	29.17	29.55	29.55	0.73%	20,320
Sep 30, 2025	29.07	29.34	29.03	29.34	29.34	0.67%	17,698
Sep 29, 2025	29.29	29.29	29.11	29.14	29.14	0.23%	15,546
Sep 26, 2025	28.92	29.07	28.92	29.07	29.07	0.50%	106,703
Sep 25, 2025	28.93	29.02	27.73	28.93	28.93	-0.73%	35,536
Sep 24, 2025	29.35	29.35	29.11	29.14	29.14	-0.52%	3,945
Sep 23, 2025	29.46	29.53	29.25	29.30	29.30	-0.82%	10,477
Sep 22, 2025	29.43	29.54	29.43	29.54	29.54	0.51%	572
Sep 19, 2025	29.25	29.39	29.21	29.39	29.39	0.93%	7,739
Sep 18, 2025	29.13	29.24	29.12	29.12	29.12	0.58%	2,797
Sep 17, 2025	29.02	29.02	28.81	28.95	28.95	-0.57%	4,312
Sep 16, 2025	29.18	29.18	29.06	29.12	29.12	0.15%	14,694
Sep 15, 2025	28.91	29.08	28.91	29.07	29.07	0.77%	8,181
Sep 12, 2025	28.80	28.86	28.77	28.85	28.85	0.35%	30,663
Sep 11, 2025	28.76	28.79	28.69	28.75	28.75	0.54%	11,099
Sep 10, 2025	28.62	28.75	28.50	28.59	28.59	0.82%	2,633
Sep 9, 2025	28.24	28.36	28.15	28.36	28.36	0.61%	3,178
Sep 8, 2025	28.35	28.35	28.19	28.19	28.19	0.62%	6,220
Sep 5, 2025	28.21	28.21	27.97	28.02	28.02	-0.14%	3,249
Sep 4, 2025	27.88	28.06	27.88	28.06	28.06	1.17%	6,915
Sep 3, 2025	27.65	27.82	27.62	27.73	27.73	1.00%	3,658
Sep 2, 2025	27.23	27.50	27.20	27.46	27.46	-0.58%	8,533
Aug 29, 2025	27.75	27.77	27.60	27.62	27.62	-1.31%	13,406
Aug 28, 2025	27.88	27.98	27.88	27.98	27.98	0.38%	7,263
Aug 27, 2025	27.84	27.91	27.84	27.88	27.88	0.19%	14,527
Aug 26, 2025	27.71	27.82	27.68	27.82	27.82	0.70%	15,337
Aug 25, 2025	27.72	27.79	27.63	27.63	27.63	-0.01%	1,877
Aug 22, 2025	27.50	27.63	27.50	27.63	27.63	1.75%	3,121
Aug 21, 2025	27.22	27.60	27.11	27.16	27.16	-0.47%	9,771
Aug 20, 2025	27.14	27.28	27.14	27.28	27.28	-0.49%	14,838
Aug 19, 2025	27.91	27.91	27.42	27.42	27.42	-1.62%	1,347
Aug 18, 2025	27.83	27.87	27.82	27.87	27.87	0.07%	3,789
Aug 15, 2025	27.98	27.98	27.85	27.85	27.85	-0.38%	2,408