GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.38	33.78	33.38	33.76	33.76	-0.09%	10,548
Oct 14, 2026	34.30	34.30	33.73	33.79	33.79	-2.00%	14,447
Oct 13, 2026	34.46	34.51	34.35	34.48	34.48	-0.05%	18,466
Oct 12, 2026	34.61	34.61	34.44	34.50	34.50	-0.39%	10,788
Oct 9, 2026	34.53	34.66	34.49	34.64	34.64	0.76%	29,038
Oct 8, 2026	34.57	34.67	34.26	34.38	34.38	-1.13%	11,688
Oct 7, 2026	34.49	34.77	34.48	34.77	34.77	0.02%	16,907
Oct 6, 2026	34.74	34.90	34.74	34.76	34.76	0.78%	9,786
Oct 5, 2026	34.31	34.59	34.31	34.49	34.49	0.69%	20,347
Oct 2, 2026	34.27	34.38	34.22	34.26	34.26	1.14%	6,831
Oct 1, 2026	33.95	34.05	33.70	33.87	33.87	0.12%	49,320
Sep 30, 2026	33.99	34.10	33.83	33.83	33.83	0.04%	16,558
Sep 29, 2026	33.86	33.92	33.78	33.82	33.82	0.17%	9,501
Sep 28, 2026	33.97	33.97	33.71	33.76	33.76	-1.13%	9,528
Sep 25, 2026	34.08	34.18	33.95	34.15	34.15	0.70%	14,353
Sep 24, 2026	33.62	33.94	33.62	33.91	33.91	0.23%	15,120
Sep 23, 2026	34.18	34.31	33.79	33.83	33.83	-0.91%	69,983
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