Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela · Delayed Price · Currency is VES 470.00
+55.00 (13.25%)
At close: Feb 9, 2026
Grupo Zuliano, C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 495.00 | 498.00 | 415.00 | 470.00 | 470.00 | 13.25% | 2,688 |
| Feb 6, 2026 | 431.00 | 431.00 | 415.00 | 415.00 | 415.00 | - | 155 |
| Feb 5, 2026 | 415.00 | 415.01 | 390.00 | 415.00 | 415.00 | 9.50% | 574 |
| Feb 4, 2026 | 379.00 | 390.00 | 379.00 | 379.00 | 379.00 | - | 95 |
| Feb 3, 2026 | 350.00 | 379.00 | 350.00 | 379.00 | 379.00 | 9.86% | 814 |
| Feb 2, 2026 | 345.00 | 345.10 | 345.00 | 345.00 | 345.00 | 9.87% | 554 |
| Jan 30, 2026 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 14,125 |
| Jan 29, 2026 | 314.00 | 314.00 | 288.00 | 314.00 | 314.00 | 4.67% | 1,191 |
| Jan 28, 2026 | 313.00 | 314.00 | 283.00 | 300.00 | 300.00 | -4.52% | 867 |
| Jan 27, 2026 | 313.00 | 313.00 | 300.00 | 314.20 | 314.20 | - | 139 |
| Jan 26, 2026 | 315.00 | 315.00 | 290.00 | 314.20 | 314.20 | - | 278 |
| Jan 23, 2026 | 313.90 | 313.90 | 283.00 | 314.20 | 314.20 | - | 427 |
| Jan 22, 2026 | 346.75 | 346.75 | 314.20 | 314.20 | 314.20 | -9.97% | 866 |
| Jan 21, 2026 | 347.00 | 347.00 | 329.00 | 349.00 | 349.00 | - | 158 |
| Jan 20, 2026 | 350.00 | 350.00 | 335.00 | 349.00 | 349.00 | - | 269 |
| Jan 16, 2026 | 355.00 | 355.00 | 320.00 | 349.00 | 349.00 | -1.69% | 846 |
| Jan 15, 2026 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 1.43% | 790 |
| Jan 14, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 771 |
| Jan 13, 2026 | 361.00 | 361.00 | 350.00 | 360.00 | 360.00 | 20.00% | 1,019 |
| Jan 9, 2026 | 359.95 | 360.00 | 359.95 | 300.00 | 300.00 | - | 39 |
| Jan 8, 2026 | 360.00 | 360.00 | 300.00 | 300.00 | 300.00 | -0.33% | 1,704 |
| Jan 7, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 19.66% | 1,048 |
| Jan 6, 2026 | 250.00 | 251.90 | 210.00 | 251.55 | 251.55 | 19.79% | 3,551 |
| Jan 5, 2026 | 215.00 | 215.00 | 150.00 | 210.00 | 210.00 | 14.79% | 1,875 |
| Jan 2, 2026 | 183.00 | 183.00 | 150.00 | 182.95 | 182.95 | 18.81% | 371 |
| Dec 30, 2025 | 153.99 | 153.99 | 145.00 | 153.99 | 153.99 | - | 644 |
| Dec 29, 2025 | 120.00 | 154.00 | 110.00 | 153.99 | 153.99 | 19.37% | 426 |
| Dec 26, 2025 | 125.00 | 125.00 | 124.00 | 129.00 | 129.00 | - | 37 |
| Dec 23, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 253 |
| Dec 22, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 19.27% | 164 |
| Dec 19, 2025 | 110.00 | 110.00 | 99.00 | 109.00 | 109.00 | 10.10% | 294 |
| Dec 18, 2025 | 98.99 | 99.00 | 98.99 | 99.00 | 99.00 | - | 222 |
| Dec 17, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 125 |
| Dec 16, 2025 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 95 |
| Dec 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 236 |
| Dec 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 211 |
| Dec 11, 2025 | 79.51 | 99.00 | 79.51 | 99.00 | 99.00 | - | 235 |
| Dec 10, 2025 | 79.50 | 99.00 | 79.50 | 99.00 | 99.00 | - | 168 |
| Dec 9, 2025 | 99.00 | 99.00 | 79.21 | 99.00 | 99.00 | - | 170 |
| Dec 5, 2025 | 99.99 | 99.99 | 99.00 | 99.00 | 99.00 | - | 200 |
| Dec 4, 2025 | 105.00 | 105.00 | 90.00 | 99.00 | 99.00 | -6.60% | 328 |
| Dec 3, 2025 | 108.00 | 108.00 | 106.95 | 106.00 | 106.00 | - | 112 |
| Dec 2, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 298 |
| Dec 1, 2025 | 119.90 | 119.90 | 108.00 | 107.00 | 107.00 | - | 59 |
| Nov 28, 2025 | 108.00 | 108.00 | 107.99 | 107.00 | 107.00 | - | 86 |
| Nov 27, 2025 | 90.00 | 107.00 | 90.00 | 107.00 | 107.00 | 7.00% | 293 |
| Nov 26, 2025 | 108.00 | 108.00 | 89.30 | 100.00 | 100.00 | -10.31% | 50,358 |
| Nov 25, 2025 | 89.20 | 107.00 | 89.20 | 111.50 | 111.50 | - | 101 |
| Nov 21, 2025 | 112.00 | 112.00 | 110.00 | 111.50 | 111.50 | -1.33% | 401 |
| Nov 20, 2025 | 113.99 | 113.99 | 92.00 | 113.00 | 113.00 | -0.87% | 453 |