ETR:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	24.38	24.38	23.85	23.96	23.96	-1.44%	5,137
Sep 10, 2026	24.23	24.31	24.16	24.31	24.31	1.00%	3,129
Sep 9, 2026	24.37	24.65	23.96	24.07	24.07	-0.17%	63,637
Sep 8, 2026	24.19	24.19	24.00	24.11	24.11	-0.29%	8,530
Sep 7, 2026	24.17	24.22	24.13	24.18	24.18	0.67%	3,987
Sep 4, 2026	23.63	24.08	23.63	24.02	24.02	0.97%	3,888
Sep 3, 2026	23.90	23.94	23.43	23.79	23.79	-0.50%	8,201
Sep 2, 2026	24.59	24.59	23.90	23.91	23.91	-2.01%	5,643
Sep 1, 2026	24.80	24.82	24.33	24.40	24.40	-0.81%	5,748
Aug 31, 2026	24.46	24.77	24.46	24.60	24.60	0.45%	10,527
Aug 28, 2026	24.38	24.56	24.32	24.49	24.49	1.58%	10,096
Aug 27, 2026	24.89	24.89	23.97	24.11	24.11	-3.29%	12,222
Aug 26, 2026	25.30	25.30	24.93	24.93	24.93	-1.58%	4,016
Aug 25, 2026	25.20	25.41	25.20	25.33	25.33	0.76%	2,481
Aug 24, 2026	25.32	25.32	24.94	25.14	25.14	-0.67%	4,763
Aug 21, 2026	25.55	25.71	25.31	25.31	25.31	-0.98%	6,531
Aug 20, 2026	25.58	25.63	25.31	25.56	25.56	0.75%	3,346
Aug 19, 2026	25.80	25.80	25.33	25.37	25.37	-0.98%	4,261
Aug 18, 2026	25.64	25.70	25.51	25.62	25.62	-0.12%	3,912
Aug 17, 2026	25.92	25.92	25.62	25.65	25.65	-0.35%	9,885
Aug 14, 2026	25.80	25.90	25.70	25.74	25.74	-1.49%	4,884
Aug 13, 2026	25.98	26.19	25.98	26.13	26.13	0.58%	6,304
Aug 12, 2026	26.43	26.43	25.98	25.98	25.98	-1.14%	5,351
Aug 11, 2026	26.56	26.56	26.18	26.28	26.28	-0.61%	10,435
Aug 10, 2026	26.72	26.72	26.40	26.44	26.44	-1.16%	5,854
Aug 7, 2026	26.64	26.75	26.54	26.75	26.75	0.60%	5,860
Aug 6, 2026	26.50	26.65	26.40	26.59	26.59	0.61%	3,147
Aug 5, 2026	27.10	27.11	26.40	26.43	26.43	-1.42%	5,369
Aug 4, 2026	27.30	27.38	26.64	26.81	26.81	-0.26%	2,908
Aug 3, 2026	27.00	27.00	26.40	26.88	26.88	-0.99%	7,434
Jul 31, 2026	27.22	27.45	27.06	27.15	27.15	4.18%	7,787
Jul 30, 2026	26.09	26.39	26.06	26.06	26.06	0.35%	2,995
Jul 29, 2026	26.20	26.35	25.96	25.97	25.97	-0.76%	9,142
Jul 28, 2026	27.15	27.15	26.17	26.17	26.17	-3.04%	7,628
Jul 27, 2026	27.73	27.73	26.97	26.99	26.99	-2.77%	3,686
Jul 24, 2026	27.87	27.87	27.66	27.76	27.76	0.14%	1,639
Jul 23, 2026	27.55	27.74	27.44	27.72	27.72	0.54%	3,184
Jul 22, 2026	27.25	27.76	27.25	27.57	27.57	1.96%	1,607
Jul 21, 2026	27.15	27.21	26.86	27.04	27.04	0.56%	6,505
Jul 20, 2026	26.77	27.06	26.77	26.89	26.89	0.07%	1,036
Jul 17, 2026	27.08	27.14	26.87	26.87	26.87	0.83%	2,008
Jul 16, 2026	26.96	26.96	26.44	26.65	26.65	-1.48%	4,191
Jul 15, 2026	27.35	27.38	27.05	27.05	27.05	-1.31%	2,739
Jul 14, 2026	27.09	27.56	27.09	27.41	27.41	0.99%	2,703
Jul 13, 2026	26.94	27.14	26.90	27.14	27.14	1.00%	2,899
Jul 10, 2026	26.96	27.01	26.78	26.87	26.87	-0.89%	935
Jul 9, 2026	27.08	27.11	27.08	27.11	27.11	1.23%	223
Jul 8, 2026	27.17	27.34	26.75	26.78	26.78	-2.19%	6,054
Jul 7, 2026	27.24	27.52	27.14	27.38	27.38	0.66%	2,440
Jul 6, 2026	27.67	27.67	27.18	27.20	27.20	-1.95%	3,876