Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela · Delayed Price · Currency is VES 60.00
+2.01 (3.47%)
At close: Sep 9, 2025
Grupo Zuliano, C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -6.67% | 274,127 |
| Sep 9, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.47% | 178 |
| Sep 8, 2025 | 60.00 | 60.00 | 58.50 | 57.99 | 57.99 | - | 42 |
| Sep 5, 2025 | 59.99 | 59.99 | 55.00 | 57.99 | 57.99 | 5.44% | 1,029 |
| Sep 4, 2025 | 51.00 | 59.99 | 51.00 | 55.00 | 55.00 | - | 4,805 |
| Sep 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 800 |
| Sep 2, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -3.57% | 775 |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 410 |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 229 |
| Aug 28, 2025 | 59.00 | 59.00 | 53.00 | 54.00 | 54.00 | -8.47% | 3,418 |
| Aug 27, 2025 | 58.00 | 65.00 | 58.00 | 59.00 | 59.00 | - | 863 |
| Aug 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 283 |
| Aug 25, 2025 | 55.00 | 61.50 | 47.00 | 59.00 | 59.00 | 7.27% | 399 |
| Aug 22, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 332 |
| Aug 21, 2025 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 3,458 |
| Aug 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,058 |
| Aug 19, 2025 | 46.00 | 52.00 | 46.00 | 50.00 | 50.00 | 6.38% | 2,309 |
| Aug 15, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 210 |
| Aug 14, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 582 |
| Aug 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 218 |
| Aug 12, 2025 | 47.00 | 47.00 | 40.00 | 46.00 | 46.00 | -2.13% | 1,158 |
| Aug 11, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 2,547 |
| Aug 8, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 856 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 44.00 | - | 168 |
| Aug 6, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 692 |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,500 |
| Aug 4, 2025 | 38.00 | 46.00 | 38.00 | 46.00 | 46.00 | - | 45 |
| Aug 1, 2025 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 314 |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 188 |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 106 |
| Jul 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 44 |
| Jul 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 800 |
| Jul 25, 2025 | 46.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 361 |
| Jul 23, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 436 |
| Jul 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 772 |
| Jul 21, 2025 | 46.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 1,001 |
| Jul 18, 2025 | 46.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 122 |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 203 |
| Jul 16, 2025 | 40.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 359 |
| Jul 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,441 |
| Jul 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 359 |
| Jul 11, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 11.63% | 184 |
| Jul 10, 2025 | 51.90 | 51.90 | 43.00 | 43.00 | 43.00 | -17.31% | 2,175 |
| Jul 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 39 |
| Jul 8, 2025 | 55.50 | 55.50 | 46.00 | 52.00 | 52.00 | -6.31% | 772 |
| Jul 7, 2025 | 70.00 | 70.00 | 55.50 | 55.50 | 55.50 | -18.14% | 89 |
| Jul 4, 2025 | 76.00 | 76.00 | 62.00 | 67.80 | 67.80 | -10.79% | 531 |
| Jul 3, 2025 | 76.00 | 76.00 | 72.00 | 76.00 | 76.00 | -2.56% | 998 |
| Jul 2, 2025 | 70.00 | 78.00 | 70.00 | 78.00 | 78.00 | - | 319 |
| Jul 1, 2025 | 90.00 | 99.96 | 76.00 | 78.00 | 78.00 | -10.34% | 370 |