GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	30.18	30.29	30.06	30.16	30.16	0.07%	17,660
Jan 15, 2026	30.25	30.32	30.09	30.14	30.14	0.57%	19,492
Jan 14, 2026	30.18	30.28	29.84	29.97	29.97	-1.41%	8,345
Jan 13, 2026	30.46	30.47	30.27	30.40	30.40	0.03%	11,392
Jan 12, 2026	30.23	30.49	30.23	30.39	30.39	0.43%	7,081
Jan 9, 2026	30.14	30.35	30.07	30.26	30.26	0.78%	9,365
Jan 8, 2026	30.28	30.28	30.00	30.03	30.03	-0.63%	10,027
Jan 7, 2026	30.27	30.43	30.11	30.22	30.22	0.22%	18,604
Jan 6, 2026	30.05	30.21	30.01	30.15	30.15	0.23%	67,487
Jan 5, 2026	30.04	30.19	30.04	30.08	30.08	0.03%	9,766
Jan 2, 2026	30.11	30.15	29.66	30.07	30.07	0.91%	7,733
Dec 31, 2025	29.84	30.05	29.80	29.80	29.80	-0.73%	8,922
Dec 30, 2025	30.21	30.21	30.02	30.02	30.02	-0.46%	9,420
Dec 29, 2025	30.16	30.65	30.11	30.16	30.16	-0.59%	8,682