Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela · Delayed Price · Currency is VES 55.86
0.00 (0.00%)
At close: Sep 25, 2025
Grupo Zuliano, C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.00 | 59.90 | 52.00 | 59.90 | 59.90 | 8.91% | 845 |
| Oct 2, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 585 |
| Oct 1, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 341 |
| Sep 30, 2025 | 55.80 | 55.80 | 55.75 | 55.80 | 55.80 | - | 30,431 |
| Sep 29, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 123 |
| Sep 26, 2025 | 55.80 | 55.80 | 51.10 | 55.80 | 55.80 | -0.11% | 437 |
| Sep 25, 2025 | 55.84 | 55.84 | 55.00 | 55.86 | 55.86 | - | 371 |
| Sep 24, 2025 | 55.86 | 55.86 | 51.00 | 55.86 | 55.86 | - | 546,767 |
| Sep 23, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - | 122 |
| Sep 22, 2025 | 55.86 | 55.86 | 53.00 | 55.86 | 55.86 | - | 314 |
| Sep 19, 2025 | 55.86 | 55.86 | 55.85 | 55.86 | 55.86 | 9.53% | 440 |
| Sep 18, 2025 | 51.00 | 55.50 | 51.00 | 51.00 | 51.00 | -8.70% | 416 |
| Sep 17, 2025 | 55.86 | 55.86 | 51.00 | 55.86 | 55.86 | - | 856 |
| Sep 16, 2025 | 57.00 | 57.00 | 55.00 | 55.86 | 55.86 | -6.82% | 1,510 |
| Sep 12, 2025 | 57.00 | 60.00 | 57.00 | 59.95 | 59.95 | 9.00% | 1,093,635 |
| Sep 11, 2025 | 55.00 | 59.95 | 51.00 | 55.00 | 55.00 | -1.79% | 1,442 |
| 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 |