ETR:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	27.02	27.02	26.91	27.00	-	-0.52%	840
Jun 22, 2026	26.93	27.14	26.91	27.14	27.14	1.19%	4,273
Jun 19, 2026	26.70	26.94	26.55	26.82	26.82	0.07%	2,466
Jun 18, 2026	27.08	27.08	26.80	26.80	26.80	-0.56%	2,025
Jun 17, 2026	26.79	26.98	26.60	26.95	26.95	0.15%	2,017
Jun 16, 2026	27.35	27.55	26.91	26.91	26.91	-1.39%	2,771
Jun 15, 2026	27.36	27.37	27.08	27.29	27.29	-0.87%	21,151
Jun 12, 2026	27.43	27.58	27.24	27.53	27.53	0.40%	5,382
Jun 11, 2026	26.96	27.54	26.96	27.42	27.42	1.74%	7,457
Jun 10, 2026	26.68	27.18	26.68	26.95	26.95	0.75%	7,916
Jun 9, 2026	26.80	26.86	26.65	26.75	26.75	0.07%	2,456
Jun 8, 2026	27.18	27.18	26.73	26.73	26.73	-0.78%	4,004
Jun 5, 2026	26.78	27.01	26.78	26.94	26.94	1.32%	795
Jun 4, 2026	26.72	26.82	26.52	26.59	26.59	-0.89%	3,202
Jun 3, 2026	26.74	26.98	26.70	26.83	26.83	0.83%	2,514
Jun 2, 2026	26.64	26.71	26.50	26.61	26.61	-0.15%	3,299
Jun 1, 2026	26.56	26.78	26.56	26.65	26.65	0.53%	4,408
May 29, 2026	26.62	26.62	26.40	26.51	26.51	-0.34%	7,445
May 28, 2026	26.90	26.90	26.48	26.60	26.60	-1.08%	5,796
May 27, 2026	27.00	27.00	26.61	26.89	26.89	-1.93%	7,540
May 26, 2026	27.30	27.54	27.25	27.42	27.42	0.48%	22,256
May 25, 2026	27.44	27.44	27.26	27.29	27.29	0.40%	3,924
May 22, 2026	27.12	27.27	27.01	27.18	27.18	-0.11%	59,214
May 21, 2026	27.28	27.29	27.21	27.21	27.21	-0.40%	980
May 20, 2026	27.20	27.32	27.14	27.32	27.32	1.04%	1,392
May 19, 2026	26.98	27.21	26.98	27.04	27.04	0.26%	2,901
May 18, 2026	26.54	26.97	26.49	26.97	26.97	1.43%	3,683
May 15, 2026	27.19	27.19	26.59	26.59	26.59	-2.81%	7,977
May 14, 2026	27.64	27.64	27.36	27.36	27.36	-0.04%	4,615
May 13, 2026	27.28	27.41	27.28	27.37	27.37	1.07%	13
May 12, 2026	27.29	27.43	27.07	27.08	27.08	-1.13%	4,231
May 11, 2026	26.96	27.42	26.96	27.39	27.39	1.90%	12,223
May 8, 2026	26.76	27.00	26.75	26.88	26.88	-0.59%	1,883
May 7, 2026	27.41	27.41	26.86	27.04	27.04	-0.66%	9,643
May 6, 2026	27.93	28.06	27.22	27.22	27.22	-2.37%	7,329
May 5, 2026	27.71	27.88	27.63	27.88	27.88	0.22%	10,276
May 4, 2026	28.04	28.04	27.42	27.82	27.82	-0.68%	7,679
Apr 30, 2026	26.90	28.16	26.84	28.01	28.01	3.51%	60,632
Apr 29, 2026	28.44	28.44	27.98	28.41	27.06	-0.80%	9,785
Apr 28, 2026	28.40	28.70	28.35	28.64	27.28	1.27%	7,163
Apr 27, 2026	28.15	28.41	28.15	28.28	26.94	-0.07%	7,341
Apr 24, 2026	28.65	28.74	28.26	28.30	26.96	-1.32%	5,313
Apr 23, 2026	28.31	28.68	28.31	28.68	27.32	0.70%	4,037
Apr 22, 2026	28.05	28.52	28.05	28.48	27.13	1.75%	4,083
Apr 21, 2026	28.15	28.40	27.99	27.99	26.66	-0.60%	5,684
Apr 20, 2026	28.17	28.28	28.16	28.16	26.82	0.75%	13,892
Apr 17, 2026	28.20	28.26	27.70	27.95	26.62	-1.10%	21,086
Apr 16, 2026	28.78	28.84	28.01	28.26	26.92	-1.70%	22,774
Apr 15, 2026	28.77	28.98	28.72	28.75	27.38	-0.21%	2,831
Apr 14, 2026	28.93	29.00	28.68	28.81	27.44	-0.55%	8,993