BVMF:GZIT11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.00	44.09	43.21	43.87	43.87	-0.45%	14,508
Apr 23, 2026	44.17	44.30	44.00	44.07	44.07	-0.23%	5,663
Apr 22, 2026	44.59	44.92	44.11	44.17	44.17	-0.56%	9,254
Apr 20, 2026	44.41	45.10	44.39	44.42	44.42	-0.54%	9,244
Apr 17, 2026	44.49	44.92	44.39	44.66	44.66	0.16%	12,810
Apr 16, 2026	44.69	44.98	44.35	44.59	44.59	0.43%	9,213
Apr 15, 2026	44.19	44.51	44.01	44.40	44.40	0.86%	10,145
Apr 14, 2026	44.02	44.27	43.91	44.02	44.02	0.20%	11,438
Apr 13, 2026	44.06	44.41	43.91	43.93	43.93	-0.14%	13,561
Apr 10, 2026	44.00	44.41	43.99	43.99	43.99	0.02%	5,568
Apr 9, 2026	44.57	44.65	43.98	43.98	43.98	-0.72%	9,558
Apr 8, 2026	44.52	44.89	44.24	44.30	44.30	-0.49%	8,271
Apr 7, 2026	44.38	44.93	44.23	44.52	44.52	0.50%	8,009
Apr 6, 2026	44.75	45.00	44.21	44.30	44.30	-1.01%	7,088
Apr 2, 2026	44.94	45.10	43.94	44.75	44.75	-0.62%	12,758
Apr 1, 2026	44.34	45.03	43.80	45.03	45.03	1.83%	17,183
Mar 31, 2026	44.29	44.29	44.00	44.22	44.22	-0.14%	7,465
Mar 30, 2026	44.45	44.61	43.84	44.28	44.28	-0.38%	16,869
Mar 27, 2026	44.85	45.78	44.28	44.45	44.45	-0.89%	19,630
Mar 26, 2026	44.95	45.64	44.65	44.85	44.85	-0.09%	11,977
Mar 25, 2026	45.97	45.97	44.70	44.89	44.89	-2.41%	9,227
Mar 24, 2026	46.42	46.42	45.38	46.00	45.58	0.97%	6,016
Mar 23, 2026	45.80	46.46	45.24	45.56	45.14	-1.06%	16,094
Mar 20, 2026	45.56	46.43	45.18	46.05	45.63	0.11%	10,474
Mar 19, 2026	45.95	46.00	45.21	46.00	45.58	0.11%	9,001
Mar 18, 2026	45.30	45.98	45.05	45.95	45.53	1.43%	11,416
Mar 17, 2026	46.37	46.37	44.60	45.30	44.89	-2.31%	19,904
Mar 16, 2026	46.00	46.44	45.37	46.37	45.95	0.59%	6,998
Mar 13, 2026	45.15	46.10	45.15	46.10	45.68	2.22%	8,845
Mar 12, 2026	45.60	46.22	44.86	45.10	44.69	-1.05%	22,712
Mar 11, 2026	45.65	46.24	44.79	45.58	45.16	-1.45%	20,866
Mar 10, 2026	45.17	46.49	44.94	46.25	45.83	1.80%	28,945
Mar 9, 2026	45.08	45.48	44.62	45.43	45.02	0.78%	8,499
Mar 6, 2026	44.99	45.25	44.32	45.08	44.67	0.22%	12,441
Mar 5, 2026	44.59	45.62	44.25	44.98	44.57	1.31%	16,212
Mar 4, 2026	44.23	44.66	44.15	44.40	43.99	0.29%	12,467
Mar 3, 2026	44.35	44.99	44.11	44.27	43.87	-0.16%	30,333
Mar 2, 2026	45.02	45.55	44.07	44.34	43.94	-0.31%	29,641
Feb 27, 2026	44.67	44.84	44.39	44.48	44.07	-0.69%	28,644
Feb 26, 2026	44.61	44.98	44.60	44.79	44.38	-0.36%	21,832
Feb 25, 2026	45.25	45.63	44.58	44.95	44.54	-1.53%	44,112
Feb 24, 2026	46.50	46.50	45.11	45.65	45.23	-1.91%	45,091
Feb 23, 2026	44.97	47.84	43.95	46.54	46.12	-6.06%	76,914
Feb 20, 2026	49.96	50.23	49.50	49.54	48.67	-0.82%	24,835
Feb 19, 2026	49.15	50.33	49.15	49.95	49.07	1.05%	16,207
Feb 18, 2026	48.91	49.50	48.91	49.43	48.56	1.13%	3,976
Feb 13, 2026	49.53	49.63	48.86	48.88	48.02	-1.31%	11,839
Feb 12, 2026	49.67	49.99	49.34	49.53	48.66	-0.26%	15,510
Feb 11, 2026	49.18	49.79	49.16	49.66	48.79	1.04%	14,642
Feb 10, 2026	48.15	49.15	48.11	49.15	48.29	2.08%	14,205