ETR:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.41%	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
Apr 13, 2026	29.23	29.29	28.97	28.97	27.59	-0.62%	3,739
Apr 10, 2026	29.14	29.30	28.93	29.15	27.76	-0.27%	10,184
Apr 9, 2026	29.32	29.33	29.10	29.23	27.84	1.11%	4,566
Apr 8, 2026	29.26	29.26	28.75	28.91	27.54	-0.41%	7,995
Apr 7, 2026	28.97	29.12	28.87	29.03	27.65	0.24%	17,444
Apr 2, 2026	28.39	28.96	28.39	28.96	27.58	2.01%	5,134
Apr 1, 2026	28.25	28.45	28.18	28.39	27.04	2.49%	7,174
Mar 31, 2026	27.88	27.99	27.70	27.70	26.38	-0.50%	7,265
Mar 30, 2026	27.10	27.84	27.09	27.84	26.52	3.73%	8,239
Mar 27, 2026	26.94	26.94	26.37	26.84	25.56	-0.48%	5,603
Mar 26, 2026	26.88	27.01	26.82	26.97	25.69	-0.48%	2,697
Mar 25, 2026	26.89	27.15	26.80	27.10	25.81	1.46%	6,026
Mar 24, 2026	26.50	26.78	26.40	26.71	25.44	1.44%	11,378
Mar 23, 2026	26.11	26.79	26.01	26.33	25.08	-0.60%	19,086
Mar 20, 2026	27.51	27.51	26.49	26.49	25.23	-2.86%	11,049
Mar 19, 2026	27.41	27.45	27.14	27.27	25.97	-1.37%	12,911
Mar 18, 2026	28.02	28.06	27.60	27.65	26.34	-1.95%	11,178
Mar 17, 2026	27.95	28.27	27.95	28.20	26.86	1.73%	6,487
Mar 16, 2026	27.48	27.94	27.48	27.72	26.40	0.40%	11,043
Mar 13, 2026	27.14	27.87	27.04	27.61	26.30	0.91%	6,893
Mar 12, 2026	26.97	27.44	26.97	27.36	26.06	1.63%	11,307
Mar 11, 2026	26.71	27.04	26.60	26.92	25.64	-0.55%	6,665
Mar 10, 2026	26.86	27.32	26.86	27.07	25.78	2.81%	10,382
Mar 9, 2026	25.62	26.33	25.62	26.33	25.08	-0.15%	8,355
Mar 6, 2026	26.58	26.81	26.05	26.37	25.12	-0.72%	12,658
Mar 5, 2026	27.16	27.50	26.56	26.56	25.30	-2.60%	3,755
Mar 4, 2026	27.16	27.56	27.16	27.27	25.97	1.00%	17,012
Mar 3, 2026	27.92	27.92	26.69	27.00	25.72	-5.50%	13,334
Mar 2, 2026	28.00	28.57	27.96	28.57	27.21	-1.31%	16,205