GROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.06	32.09	31.47	31.86	31.86	-0.90%	63,467
Nov 12, 2026	31.66	32.32	31.66	32.15	32.15	-0.15%	19,953
Nov 11, 2026	32.27	32.43	32.03	32.20	32.20	2.19%	112,636
Nov 10, 2026	31.38	31.62	31.27	31.51	31.51	-0.53%	6,811
Nov 9, 2026	31.51	31.71	31.49	31.68	31.68	3.28%	19,251
Nov 6, 2026	30.94	31.62	30.67	30.67	30.67	0.99%	32,609
Nov 5, 2026	32.14	32.14	30.37	30.37	30.37	-5.96%	11,652
Nov 4, 2026	32.16	32.62	32.16	32.29	32.29	0.57%	23,433
Nov 3, 2026	32.08	32.19	32.03	32.11	32.11	0.41%	18,578
Nov 2, 2026	32.31	32.57	31.77	31.98	31.98	-0.58%	21,262
Oct 30, 2026	32.18	32.43	31.93	32.17	32.17	-2.72%	9,539
Oct 29, 2026	33.11	33.19	32.96	33.07	33.07	-1.01%	9,795
Oct 28, 2026	33.36	33.40	33.29	33.40	33.40	0.52%	7,054
Oct 27, 2026	33.07	33.31	33.02	33.23	33.23	1.11%	14,103
Oct 26, 2026	32.83	33.04	32.75	32.86	32.86	0.93%	22,240
Oct 23, 2026	32.55	32.76	32.53	32.56	32.56	-0.44%	18,635
Oct 22, 2026	33.04	33.09	32.62	32.70	32.70	-2.85%	23,327
Oct 21, 2026	33.59	33.75	33.49	33.66	33.66	0.84%	15,972
Oct 20, 2026	33.27	33.63	33.27	33.38	33.38	-0.33%	54,543
Oct 19, 2026	33.41	33.60	33.39	33.49	33.49	1.23%	16,061
Oct 16, 2026	33.56	33.64	33.04	33.08	33.08	-2.00%	8,615
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