GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.21	34.21	34.06	34.14	34.14	0.32%	20,802
Sep 21, 2026	33.66	34.07	33.64	34.03	34.03	2.17%	12,776
Sep 18, 2026	33.30	33.31	33.13	33.31	33.31	0.54%	10,330
Sep 17, 2026	33.10	33.13	33.01	33.13	33.13	1.76%	11,258
Sep 16, 2026	32.75	32.84	32.39	32.56	32.56	0.16%	23,228
Sep 15, 2026	32.69	32.71	32.47	32.51	32.51	-0.61%	24,621
Sep 14, 2026	32.76	32.87	32.53	32.71	32.71	-1.17%	22,984
Sep 11, 2026	33.03	33.22	33.03	33.10	33.10	1.31%	6,270
Sep 10, 2026	32.67	32.76	32.66	32.67	32.67	-0.88%	11,398
Sep 9, 2026	33.05	33.06	32.93	32.96	32.96	-0.25%	9,281
Sep 8, 2026	33.10	33.16	33.01	33.04	33.04	-0.35%	41,310
Sep 4, 2026	33.20	33.27	33.06	33.16	33.16	0.01%	8,188
Sep 3, 2026	32.85	33.21	32.85	33.15	33.15	1.36%	15,507
Sep 2, 2026	32.58	32.71	32.58	32.71	32.71	0.73%	23,659
Sep 1, 2026	32.29	32.62	32.29	32.47	32.47	-0.98%	63,454
Aug 31, 2026	32.76	32.81	32.67	32.79	32.79	-0.27%	23,039
Aug 28, 2026	33.16	33.21	32.86	32.88	32.88	-0.50%	4,746
Aug 27, 2026	32.97	33.07	32.88	33.05	33.05	0.93%	14,384
Aug 26, 2026	32.69	32.79	32.63	32.74	32.74	0.13%	22,626
Aug 25, 2026	32.76	32.84	32.58	32.70	32.70	0.65%	22,178
Aug 24, 2026	32.39	32.59	32.39	32.49	32.49	-0.83%	15,676
Aug 21, 2026	32.98	32.98	32.59	32.76	32.76	0.46%	56,075
Aug 20, 2026	32.77	32.77	32.55	32.61	32.61	-0.71%	9,303
Aug 19, 2026	33.25	33.25	32.76	32.84	32.84	-0.41%	13,788
Aug 18, 2026	33.08	33.08	32.92	32.98	32.98	-1.05%	13,507
Aug 17, 2026	33.42	33.54	33.33	33.33	33.33	-0.20%	15,963
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