GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	31.73	31.92	31.70	31.70	31.70	-1.37%	19,475
May 14, 2026	31.87	32.16	31.87	32.14	32.14	1.02%	90,834
May 13, 2026	31.59	31.90	31.44	31.82	31.82	1.02%	24,566
May 12, 2026	31.55	31.55	31.22	31.50	31.50	-0.41%	154,213
May 11, 2026	31.48	31.71	31.48	31.63	31.63	-0.20%	17,983
May 8, 2026	31.64	31.75	31.63	31.69	31.69	0.99%	27,705
May 7, 2026	31.63	31.81	31.38	31.38	31.38	-0.27%	30,230
May 6, 2026	31.20	31.47	31.17	31.47	31.47	1.36%	7,458
May 5, 2026	31.07	31.12	31.04	31.04	31.04	0.65%	15,452
May 4, 2026	30.89	30.98	30.79	30.84	30.84	-0.23%	39,533
May 1, 2026	30.92	31.08	30.91	30.91	30.91	0.65%	29,026
Apr 30, 2026	30.60	30.79	30.31	30.71	30.71	1.18%	4,658
Apr 29, 2026	30.35	30.42	30.28	30.35	30.35	-0.36%	10,276
Apr 28, 2026	30.48	30.57	30.35	30.47	30.47	-0.93%	28,781
Apr 27, 2026	30.61	30.76	30.55	30.75	30.75	0.19%	10,870
Apr 24, 2026	30.46	30.69	30.46	30.69	30.69	0.96%	13,739
Apr 23, 2026	30.48	30.70	30.17	30.40	30.40	-0.82%	26,076
Apr 22, 2026	30.48	30.65	30.45	30.65	30.65	1.29%	46,957
Apr 21, 2026	30.45	30.57	30.21	30.26	30.26	-0.80%	38,190
Apr 20, 2026	30.51	30.56	30.42	30.50	30.50	-0.32%	31,235
Apr 17, 2026	30.37	30.69	30.37	30.60	30.60	1.23%	30,703
Apr 16, 2026	30.26	30.26	30.02	30.23	30.23	0.18%	70,756
Apr 15, 2026	29.93	30.18	29.93	30.18	30.18	1.26%	202,536
Apr 14, 2026	29.56	29.85	29.56	29.80	29.80	1.64%	7,481
Apr 13, 2026	28.99	29.32	28.96	29.32	29.32	0.97%	14,607
Apr 10, 2026	29.06	29.15	28.94	29.04	29.04	0.09%	26,376
Apr 9, 2026	28.64	29.01	28.63	29.01	29.01	0.97%	9,768
Apr 8, 2026	29.08	29.08	28.70	28.73	28.73	2.50%	5,042
Apr 7, 2026	27.87	28.03	27.63	28.03	28.03	0.41%	22,060
Apr 6, 2026	27.87	28.03	27.69	27.92	27.92	0.27%	15,039
Apr 2, 2026	27.28	27.90	27.28	27.84	27.84	-0.36%	19,565
Apr 1, 2026	27.82	28.07	27.80	27.94	27.94	1.35%	38,806
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