ETR:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	27.63	27.82	27.62	27.74	27.74	2.14%	5,564
Jul 2, 2026	26.70	27.16	26.70	27.16	27.16	2.30%	3,813
Jul 1, 2026	27.34	27.34	26.52	26.55	26.55	-3.80%	8,905
Jun 30, 2026	27.67	27.67	27.50	27.60	27.60	0.84%	1,940
Jun 29, 2026	27.26	27.42	27.07	27.37	27.37	0.33%	12,434
Jun 26, 2026	27.10	27.40	27.10	27.28	27.28	0.78%	1,902
Jun 25, 2026	26.67	27.22	26.67	27.07	27.07	2.07%	1,043
Jun 24, 2026	26.72	26.81	26.52	26.52	26.52	-1.63%	3,100
Jun 23, 2026	27.02	27.11	26.80	26.96	26.96	-0.66%	5,774
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