ETR:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.74	26.74	26.74	26.74	-	0.49%	3,299
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
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