FRA:GZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.80	26.80	26.54	26.61	26.61	-1.00%	568
Jun 1, 2026	26.38	26.88	26.38	26.88	26.88	1.01%	184
May 29, 2026	26.64	26.64	26.56	26.61	26.61	-0.11%	2,870
May 28, 2026	26.60	26.64	26.60	26.64	26.64	-1.22%	292
May 27, 2026	27.60	27.60	26.84	26.97	26.97	-1.71%	805
May 26, 2026	27.22	27.44	27.22	27.44	27.44	0.44%	100
May 25, 2026	27.18	27.37	27.18	27.32	27.32	0.85%	660
May 22, 2026	27.18	27.19	27.09	27.09	27.09	0.04%	6,005
May 21, 2026	27.23	27.23	27.08	27.08	27.08	-0.48%	100
May 20, 2026	26.94	27.21	26.94	27.21	27.21	0.89%	250
May 19, 2026	26.85	27.02	26.85	26.97	26.97	0.30%	770
May 18, 2026	26.46	26.89	26.46	26.89	26.89	1.47%	1,350
May 15, 2026	27.01	27.09	26.50	26.50	26.50	-3.36%	1,405
May 14, 2026	27.42	27.42	27.42	27.42	27.42	0.37%	-
May 13, 2026	27.25	27.45	27.25	27.32	27.32	0.37%	4,170
May 12, 2026	27.27	27.31	27.10	27.22	27.22	-0.91%	1,385
May 11, 2026	26.74	27.47	26.74	27.47	27.47	2.50%	1,700
May 8, 2026	26.83	26.83	26.80	26.80	26.80	-1.51%	200
May 7, 2026	26.93	27.21	26.69	27.21	27.21	-0.91%	913
May 6, 2026	27.73	27.98	27.28	27.46	27.46	-0.83%	3,019
May 5, 2026	27.63	27.87	27.63	27.69	27.69	0.14%	1,250
May 4, 2026	28.00	28.00	27.46	27.65	27.65	-1.71%	2,175
Apr 30, 2026	27.03	28.13	27.03	28.13	28.13	4.77%	800
Apr 29, 2026	28.68	28.68	28.20	28.20	26.85	-0.84%	200
Apr 28, 2026	28.34	28.46	28.34	28.44	27.08	0.71%	605
Apr 27, 2026	28.20	28.24	28.11	28.24	26.89	-1.50%	6,095
Apr 24, 2026	28.60	28.77	28.60	28.67	27.30	-	2,027
Apr 23, 2026	28.56	28.67	28.41	28.67	27.30	0.63%	730
Apr 22, 2026	28.09	28.59	28.09	28.49	27.13	0.39%	2,000
Apr 21, 2026	28.12	28.38	28.12	28.38	27.02	0.71%	1,000
Apr 20, 2026	27.64	28.18	27.64	28.18	26.83	1.70%	982
Apr 17, 2026	28.20	28.20	27.71	27.71	26.38	-0.40%	1,020
Apr 16, 2026	28.85	28.85	27.82	27.82	26.49	-3.17%	1,175
Apr 15, 2026	28.70	28.88	28.70	28.73	27.35	0.14%	3,943
Apr 14, 2026	29.04	29.04	28.69	28.69	27.32	-1.75%	1,828
Apr 13, 2026	29.02	29.27	28.99	29.20	27.80	-0.78%	1,005
Apr 10, 2026	29.10	29.43	29.08	29.43	28.02	-0.10%	3,770
Apr 9, 2026	28.87	29.46	28.87	29.46	28.05	1.76%	1,254
Apr 8, 2026	29.51	29.51	28.88	28.95	27.56	-0.14%	1,575
Apr 7, 2026	28.99	29.07	28.99	28.99	27.60	0.42%	580
Apr 2, 2026	28.11	28.87	28.11	28.87	27.49	1.83%	660
Apr 1, 2026	28.51	28.51	28.22	28.35	26.99	1.98%	3,026
Mar 31, 2026	27.85	27.96	27.74	27.80	26.47	0.32%	2,004
Mar 30, 2026	26.61	27.91	26.61	27.71	26.38	3.55%	1,345
Mar 27, 2026	26.94	26.94	26.54	26.76	25.48	-0.74%	2,500
Mar 26, 2026	27.04	27.04	26.80	26.96	25.67	-0.63%	662
Mar 25, 2026	26.74	27.13	26.74	27.13	25.83	3.04%	1,100
Mar 24, 2026	26.33	26.33	26.33	26.33	25.07	1.54%	-
Mar 23, 2026	26.21	26.21	25.93	25.93	24.69	-5.16%	2,225
Mar 20, 2026	27.01	27.47	27.01	27.34	26.03	2.40%	158