Grupo Zuliano, C.A. (CCSE:GZL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 99.00 | 99.00 | 92.50 | 95.00 | 95.00 | 2.70% | 1,072 |
| Oct 24, 2025 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | 10.12% | 1,039 |
| Oct 23, 2025 | 84.00 | 90.00 | 70.00 | 84.00 | 84.00 | 20.00% | 299 |
| Oct 22, 2025 | 70.00 | 70.73 | 70.00 | 70.00 | 70.00 | 18.74% | 454 |
| Oct 21, 2025 | 58.95 | 70.00 | 51.00 | 58.95 | 58.95 | - | 24,578 |
| Oct 17, 2025 | 58.95 | 58.95 | 58.00 | 58.95 | 58.95 | 3.42% | 662 |
| Oct 16, 2025 | 58.95 | 58.95 | 56.00 | 57.00 | 57.00 | -3.31% | 724 |
| Oct 15, 2025 | 53.00 | 58.95 | 53.00 | 58.95 | 58.95 | - | 156 |
| Oct 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 1,975 |
| Oct 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 265 |
| Oct 10, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 7.18% | 926 |
| Oct 9, 2025 | 58.95 | 58.95 | 52.06 | 55.00 | 55.00 | -6.78% | 2,787 |
| Oct 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 349 |
| Oct 7, 2025 | 55.00 | 59.90 | 52.01 | 59.00 | 59.00 | - | 2,152 |
| Oct 6, 2025 | 59.90 | 59.90 | 58.00 | 59.00 | 59.00 | -1.50% | 1,905 |
| 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 |