GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	27.06	27.61	27.06	27.57	27.57	3.66%	133,736
Mar 30, 2026	26.91	26.91	26.43	26.59	26.59	-0.74%	15,138
Mar 27, 2026	27.15	27.15	26.73	26.79	26.79	-1.62%	31,936
Mar 26, 2026	27.72	27.75	27.23	27.23	27.23	-2.57%	7,796
Mar 25, 2026	28.02	28.09	27.93	27.95	27.95	0.61%	6,005
Mar 24, 2026	27.75	27.90	27.64	27.78	27.78	-0.79%	21,297
Mar 23, 2026	27.86	28.20	27.84	28.00	28.00	1.97%	54,317
Mar 20, 2026	27.85	27.85	27.40	27.46	27.46	-1.65%	9,513
Mar 19, 2026	27.74	27.99	27.74	27.92	27.92	-0.50%	11,443
Mar 18, 2026	28.35	28.44	28.02	28.06	28.06	-1.54%	3,515
Mar 17, 2026	28.60	28.60	28.44	28.50	28.50	0.07%	6,090
Mar 16, 2026	28.42	28.56	28.40	28.48	28.48	1.17%	4,106
Mar 13, 2026	28.57	28.58	28.09	28.15	28.15	-1.20%	9,763
Mar 12, 2026	28.77	28.79	28.49	28.49	28.49	-1.82%	5,293
Mar 11, 2026	29.03	29.07	28.86	29.02	29.02	0.07%	6,584
Mar 10, 2026	29.08	29.20	29.00	29.00	29.00	-	2,390
Mar 9, 2026	28.44	29.00	28.26	29.00	29.00	1.09%	5,406
Mar 6, 2026	28.52	28.92	28.52	28.69	28.69	-1.22%	18,537
Mar 5, 2026	29.04	29.07	28.70	29.04	29.04	-0.48%	53,664
Mar 4, 2026	28.90	29.22	28.87	29.18	29.18	1.35%	10,871
Mar 3, 2026	28.48	28.88	28.41	28.79	28.79	-1.20%	14,374
Mar 2, 2026	28.72	29.22	28.72	29.14	29.14	0.25%	27,184
Feb 27, 2026	29.03	29.13	28.93	29.07	29.07	-0.29%	7,937
Feb 26, 2026	29.47	29.47	28.97	29.15	29.15	-1.15%	5,051
Feb 25, 2026	29.39	29.49	29.39	29.49	29.49	1.13%	13,375
Feb 24, 2026	29.01	29.16	28.90	29.16	29.16	0.96%	126,815
Feb 23, 2026	29.26	29.26	28.82	28.88	28.88	-0.54%	17,780
Feb 20, 2026	28.96	29.38	28.96	29.04	29.04	-0.14%	25,527
Feb 19, 2026	29.02	29.15	28.93	29.08	29.08	-0.21%	36,977
Feb 18, 2026	29.16	29.30	29.01	29.14	29.14	0.45%	19,145
Feb 17, 2026	28.78	29.07	28.65	29.01	29.01	0.60%	13,112
Feb 13, 2026	28.80	29.06	28.78	28.84	28.84	-0.10%	7,367
Feb 12, 2026	29.44	29.56	28.87	28.87	28.87	-1.85%	12,156
Feb 11, 2026	29.77	29.77	29.27	29.41	29.41	-0.34%	11,368
Feb 10, 2026	29.66	29.71	29.48	29.51	29.51	-0.34%	14,519
Feb 9, 2026	29.35	29.66	29.35	29.61	29.61	0.85%	13,489
Feb 6, 2026	29.00	29.36	29.00	29.36	29.36	2.36%	9,556
Feb 5, 2026	28.82	28.91	28.53	28.68	28.68	-1.09%	40,547
Feb 4, 2026	29.18	29.26	28.84	29.00	29.00	-1.53%	12,623
Feb 3, 2026	29.79	29.79	29.29	29.45	29.45	-1.34%	16,180
Feb 2, 2026	29.69	29.88	29.64	29.85	29.85	0.57%	4,653
Jan 30, 2026	29.73	29.80	29.55	29.68	29.68	-0.50%	22,031
Jan 29, 2026	30.00	30.00	29.35	29.83	29.83	-0.37%	28,951
Jan 28, 2026	30.13	30.13	29.72	29.94	29.94	-0.73%	40,797
Jan 27, 2026	30.11	30.25	30.11	30.16	30.16	0.53%	22,064
Jan 26, 2026	29.93	30.08	29.93	30.00	30.00	0.50%	16,255
Jan 23, 2026	29.71	29.92	29.64	29.85	29.85	0.38%	9,765
Jan 22, 2026	29.91	29.91	29.61	29.74	29.74	0.32%	9,202
Jan 21, 2026	29.36	29.84	29.36	29.64	29.64	0.71%	30,230
Jan 20, 2026	29.64	29.77	29.42	29.43	29.43	-2.42%	8,965