GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.56	33.56	33.30	33.40	33.40	-0.43%	14,721
Aug 13, 2026	33.44	33.62	33.44	33.54	33.54	0.80%	6,254
Aug 12, 2026	33.34	33.34	33.26	33.28	33.28	0.47%	21,139
Aug 11, 2026	33.30	33.35	33.09	33.12	33.12	-0.48%	17,349
Aug 10, 2026	33.46	33.48	33.28	33.28	33.28	-0.34%	16,697
Aug 7, 2026	33.40	33.44	33.20	33.39	33.39	0.73%	24,286
Aug 6, 2026	33.01	33.24	33.01	33.15	33.15	0.21%	48,593
Aug 5, 2026	33.62	33.69	33.08	33.08	33.08	-1.17%	25,410
Aug 4, 2026	32.61	33.47	32.61	33.47	33.47	3.27%	22,274
Aug 3, 2026	31.85	32.41	31.80	32.41	32.41	1.92%	15,933
Jul 31, 2026	31.88	31.88	31.36	31.80	31.80	1.05%	5,629
Jul 30, 2026	30.98	31.48	30.98	31.47	31.47	3.28%	17,745
Jul 29, 2026	30.83	31.14	30.47	30.47	30.47	-2.15%	24,022
Jul 28, 2026	30.73	31.22	30.73	31.14	31.14	-0.61%	43,811
Jul 27, 2026	31.55	31.59	31.12	31.33	31.33	-0.25%	62,314
Jul 24, 2026	31.48	31.70	31.29	31.41	31.41	-0.51%	10,348
Jul 23, 2026	31.69	31.69	31.43	31.57	31.57	-1.83%	15,397
Jul 22, 2026	32.03	32.27	32.02	32.16	32.16	-0.08%	8,733
Jul 21, 2026	31.95	32.22	31.95	32.19	32.18	1.43%	11,328
Jul 20, 2026	32.08	32.08	31.71	31.73	31.73	-0.13%	8,714
Jul 17, 2026	31.53	31.87	31.45	31.77	31.77	-1.34%	50,443
Jul 16, 2026	32.44	32.45	32.08	32.20	32.20	-1.04%	17,611
Jul 15, 2026	32.56	32.56	32.34	32.54	32.54	0.80%	7,023
Jul 14, 2026	32.05	32.31	32.05	32.28	32.28	1.06%	11,581
Jul 13, 2026	32.19	32.19	31.89	31.95	31.95	-1.07%	4,757
Jul 10, 2026	32.15	32.29	32.04	32.29	32.29	0.31%	8,898
Jul 9, 2026	31.98	32.21	31.81	32.19	32.19	0.86%	20,644
Jul 8, 2026	31.72	31.92	31.62	31.92	31.91	0.26%	31,221
Jul 7, 2026	31.88	31.95	31.58	31.83	31.83	-0.68%	7,928
Jul 6, 2026	31.76	32.05	31.76	32.05	32.05	1.14%	30,340
Jul 2, 2026	31.86	32.00	31.50	31.69	31.69	-0.25%	19,157
Jul 1, 2026	31.66	31.89	31.60	31.77	31.77	-0.03%	55,942
Jun 30, 2026	31.48	31.80	31.42	31.78	31.78	1.02%	30,108
Jun 29, 2026	31.23	31.48	31.11	31.46	31.46	2.21%	22,416
Jun 26, 2026	30.67	31.05	30.67	30.78	30.78	-0.16%	32,660
Jun 25, 2026	31.00	31.05	30.73	30.83	30.83	-1.03%	97,604
Jun 24, 2026	31.35	31.50	31.14	31.15	31.15	-0.35%	21,015
Jun 23, 2026	31.20	31.45	31.18	31.26	31.26	-1.25%	23,970
Jun 22, 2026	31.84	32.04	31.62	31.66	31.66	-1.21%	35,503
Jun 18, 2026	31.88	32.07	31.88	32.05	32.05	1.31%	8,594
Jun 17, 2026	32.10	32.10	31.63	31.63	31.63	-1.28%	13,036
Jun 16, 2026	32.08	32.23	32.04	32.04	32.04	-0.47%	13,333
Jun 15, 2026	32.10	32.28	32.08	32.19	32.19	1.87%	11,197
Jun 12, 2026	31.50	31.62	31.36	31.60	31.60	0.15%	23,733
Jun 11, 2026	31.02	31.63	30.89	31.55	31.55	1.75%	20,143
Jun 10, 2026	31.27	31.47	30.97	31.01	31.01	-1.13%	8,704
Jun 9, 2026	31.74	31.86	31.00	31.36	31.36	-0.41%	28,998
Jun 8, 2026	31.68	31.74	31.50	31.50	31.50	0.21%	4,270
Jun 5, 2026	32.05	32.12	31.34	31.43	31.43	-2.98%	50,270
Jun 4, 2026	32.03	32.46	32.03	32.40	32.40	0.12%	32,695