GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	32.43	32.47	32.30	32.36	32.36	-0.82%	60,299
Jun 2, 2026	32.63	32.78	32.61	32.62	32.62	-0.24%	133,049
Jun 1, 2026	32.56	32.82	32.56	32.70	32.70	0.21%	23,932
May 29, 2026	32.39	32.72	32.39	32.63	32.63	0.76%	33,321
May 28, 2026	32.15	32.43	32.08	32.39	32.39	0.79%	24,042
May 27, 2026	32.03	32.15	31.94	32.13	32.13	0.28%	29,122
May 26, 2026	32.11	32.13	31.99	32.04	32.04	0.63%	8,930
May 22, 2026	31.91	32.02	31.83	31.84	31.84	0.09%	9,468
May 21, 2026	31.61	31.85	31.61	31.81	31.81	0.24%	24,706
May 20, 2026	31.49	31.78	31.37	31.74	31.73	1.13%	9,828
May 19, 2026	31.46	31.51	31.29	31.38	31.38	-1.44%	15,515
May 18, 2026	31.70	31.84	31.48	31.84	31.84	0.44%	44,739
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	1.01%	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	0.66%	29,026
Apr 30, 2026	30.60	30.79	30.31	30.71	30.71	1.17%	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