BVMF:GZIT11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.05	42.24	41.26	41.96	41.96	-0.76%	4,423
May 21, 2026	42.22	42.28	41.25	42.28	42.28	0.07%	9,312
May 20, 2026	40.99	42.25	40.98	42.25	42.25	2.92%	5,680
May 19, 2026	41.19	41.19	40.79	41.05	41.05	-0.34%	5,663
May 18, 2026	41.53	41.53	40.82	41.19	41.19	0.27%	13,464
May 15, 2026	41.07	41.90	40.79	41.08	41.08	-	11,720
May 14, 2026	41.90	41.90	40.71	41.08	41.08	-0.51%	17,825
May 13, 2026	42.13	42.15	41.09	41.29	41.29	-1.88%	13,877
May 12, 2026	41.93	42.40	41.82	42.08	42.08	-0.14%	6,275
May 11, 2026	42.15	42.67	41.51	42.14	42.14	-0.61%	13,361
May 8, 2026	42.10	43.09	42.10	42.40	42.40	0.71%	7,054
May 7, 2026	42.25	43.20	42.05	42.10	42.10	-0.36%	9,113
May 6, 2026	42.50	43.25	42.01	42.25	42.25	-0.59%	13,363
May 5, 2026	42.88	43.60	42.23	42.50	42.50	-1.05%	17,640
May 4, 2026	43.15	43.89	42.75	42.95	42.95	-0.39%	14,985
Apr 30, 2026	43.54	43.54	43.12	43.12	43.12	-0.53%	51,287
Apr 29, 2026	43.10	43.74	43.04	43.35	43.35	0.39%	11,103
Apr 28, 2026	43.44	43.68	42.99	43.18	43.18	-0.44%	21,103
Apr 27, 2026	43.86	44.18	43.07	43.37	43.37	-1.14%	18,415
Apr 24, 2026	44.00	44.09	43.21	43.87	43.87	0.50%	14,508
Apr 23, 2026	44.17	44.30	44.00	44.07	43.65	-0.23%	5,663
Apr 22, 2026	44.59	44.92	44.11	44.17	43.75	-0.56%	9,253
Apr 20, 2026	44.41	45.10	44.39	44.42	44.00	-0.54%	9,242
Apr 17, 2026	44.49	44.92	44.39	44.66	44.23	0.16%	12,810
Apr 16, 2026	44.69	44.98	44.35	44.59	44.17	0.43%	9,213
Apr 15, 2026	44.19	44.51	44.01	44.40	43.98	0.86%	10,145
Apr 14, 2026	44.02	44.27	43.91	44.02	43.60	0.20%	11,438
Apr 13, 2026	44.06	44.41	43.91	43.93	43.51	-0.14%	13,561
Apr 10, 2026	44.00	44.41	43.99	43.99	43.57	0.02%	5,568
Apr 9, 2026	44.57	44.65	43.98	43.98	43.56	-0.72%	9,558
Apr 8, 2026	44.52	44.89	44.24	44.30	43.88	-0.49%	8,271
Apr 7, 2026	44.38	44.93	44.23	44.52	44.10	0.50%	8,009
Apr 6, 2026	44.75	45.00	44.21	44.30	43.88	-1.01%	7,088
Apr 2, 2026	44.94	45.10	43.94	44.75	44.32	-0.62%	12,758
Apr 1, 2026	44.34	45.03	43.80	45.03	44.60	1.83%	17,183
Mar 31, 2026	44.29	44.29	44.00	44.22	43.80	-0.14%	7,436
Mar 30, 2026	44.45	44.61	43.84	44.28	43.86	-0.38%	16,869
Mar 27, 2026	44.85	45.78	44.28	44.45	44.03	-0.89%	19,630
Mar 26, 2026	44.95	45.64	44.65	44.85	44.42	-0.09%	11,977
Mar 25, 2026	45.97	45.97	44.70	44.89	44.46	-1.51%	9,227
Mar 24, 2026	46.42	46.42	45.38	46.00	45.15	0.97%	6,016
Mar 23, 2026	45.80	46.46	45.24	45.56	44.71	-1.06%	16,094
Mar 20, 2026	45.56	46.43	45.18	46.05	45.19	0.11%	10,474
Mar 19, 2026	45.95	46.00	45.21	46.00	45.15	0.11%	9,001
Mar 18, 2026	45.30	45.98	45.05	45.95	45.10	1.43%	11,416
Mar 17, 2026	46.37	46.37	44.60	45.30	44.46	-2.31%	19,904
Mar 16, 2026	46.00	46.44	45.37	46.37	45.51	0.59%	6,998
Mar 13, 2026	45.15	46.10	45.15	46.10	45.24	2.22%	8,845
Mar 12, 2026	45.60	46.22	44.86	45.10	44.26	-1.05%	22,712
Mar 11, 2026	45.65	46.24	44.79	45.58	44.73	-1.45%	20,866