Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela flag Venezuela · Delayed Price · Currency is VES
58.95
+1.95 (3.42%)
At close: Oct 17, 2025

Grupo Zuliano, C.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202599.0099.0092.5095.0095.002.70%1,072
Oct 24, 202595.0095.0092.5092.5092.5010.12%1,039
Oct 23, 202584.0090.0070.0084.0084.0020.00%299
Oct 22, 202570.0070.7370.0070.0070.0018.74%454
Oct 21, 202558.9570.0051.0058.9558.95-24,578
Oct 17, 202558.9558.9558.0058.9558.953.42%662
Oct 16, 202558.9558.9556.0057.0057.00-3.31%724
Oct 15, 202553.0058.9553.0058.9558.95-156
Oct 14, 202558.9558.9558.9558.9558.95-1,975
Oct 13, 202558.9558.9558.9558.9558.95-265
Oct 10, 202558.9558.9558.9558.9558.957.18%926
Oct 9, 202558.9558.9552.0655.0055.00-6.78%2,787
Oct 8, 202559.0059.0059.0059.0059.00-349
Oct 7, 202555.0059.9052.0159.0059.00-2,152
Oct 6, 202559.9059.9058.0059.0059.00-1.50%1,905
Oct 3, 202555.0059.9052.0059.9059.908.91%845
Oct 2, 202556.0056.0055.0055.0055.00-1.43%585
Oct 1, 202555.8055.8055.8055.8055.80-341
Sep 30, 202555.8055.8055.7555.8055.80-30,431
Sep 29, 202555.8055.8055.8055.8055.80-123
Sep 26, 202555.8055.8051.1055.8055.80-0.11%437
Sep 25, 202555.8455.8455.0055.8655.86-371
Sep 24, 202555.8655.8651.0055.8655.86-546,767
Sep 23, 202555.8655.8655.8655.8655.86-122
Sep 22, 202555.8655.8653.0055.8655.86-314
Sep 19, 202555.8655.8655.8555.8655.869.53%440
Sep 18, 202551.0055.5051.0051.0051.00-8.70%416
Sep 17, 202555.8655.8651.0055.8655.86-856
Sep 16, 202557.0057.0055.0055.8655.86-6.82%1,510
Sep 12, 202557.0060.0057.0059.9559.959.00%1,093,635
Sep 11, 202555.0059.9551.0055.0055.00-1.79%1,442
Sep 10, 202560.0060.0055.0056.0056.00-6.67%274,127
Sep 9, 202560.0060.0058.0060.0060.003.47%178
Sep 8, 202560.0060.0058.5057.9957.99-42
Sep 5, 202559.9959.9955.0057.9957.995.44%1,029
Sep 4, 202551.0059.9951.0055.0055.00-4,805
Sep 3, 202555.0055.0055.0055.0055.001.85%800
Sep 2, 202558.0058.0054.0054.0054.00-3.57%775
Sep 1, 202556.0056.0056.0056.0056.00-410
Aug 29, 202556.0056.0056.0056.0056.003.70%229
Aug 28, 202559.0059.0053.0054.0054.00-8.47%3,418
Aug 27, 202558.0065.0058.0059.0059.00-863
Aug 26, 202559.0059.0059.0059.0059.00-283
Aug 25, 202555.0061.5047.0059.0059.007.27%399
Aug 22, 202552.0055.0052.0055.0055.005.77%332
Aug 21, 202552.0052.0050.0052.0052.004.00%3,458
Aug 20, 202550.0050.0050.0050.0050.00-1,058
Aug 19, 202546.0052.0046.0050.0050.006.38%2,309
Aug 15, 202547.0047.0045.0047.0047.004.44%210
Aug 14, 202547.0047.0045.0045.0045.00-4.26%582