ZGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	46.21	46.21	46.13	46.13	46.13	0.11%	226
Jan 28, 2025	46.01	46.10	46.01	46.08	46.08	-0.04%	1,939
Jan 27, 2025	46.10	46.10	46.07	46.10	46.10	0.52%	1,200
Jan 24, 2025	45.67	45.86	45.67	45.86	45.86	0.39%	5,100
Jan 23, 2025	45.68	45.68	45.68	45.68	45.68	-0.13%	102
Jan 22, 2025	45.83	45.83	45.74	45.74	45.74	-0.22%	3,900
Jan 21, 2025	45.84	45.84	45.84	45.84	45.84	-	-
Jan 20, 2025	45.82	45.84	45.81	45.84	45.84	0.20%	4,100
Jan 17, 2025	45.73	45.75	45.68	45.75	45.75	0.26%	2,100
Jan 16, 2025	45.51	45.69	45.51	45.63	45.63	0.64%	3,400
Jan 15, 2025	45.25	45.34	45.25	45.34	45.34	0.49%	1,031
Jan 14, 2025	45.12	45.12	45.12	45.12	45.12	-	-
Jan 13, 2025	45.19	45.19	45.10	45.12	45.12	-0.53%	1,027
Jan 10, 2025	45.35	45.41	45.28	45.36	45.36	-0.57%	28,200
Jan 9, 2025	45.61	45.62	45.61	45.62	45.62	-0.11%	222
Jan 8, 2025	45.68	45.68	45.67	45.67	45.67	-0.22%	17,030
Jan 7, 2025	45.77	45.77	45.77	45.77	45.77	-0.33%	328
Jan 6, 2025	45.84	45.92	45.84	45.92	45.92	-0.04%	641
Jan 3, 2025	46.03	46.03	45.94	45.94	45.94	0.09%	905
Jan 2, 2025	45.99	45.99	45.90	45.90	45.90	-0.28%	629
Dec 31, 2024	46.03	46.03	46.03	46.03	46.03	0.44%	600
Dec 30, 2024	45.83	45.83	45.83	45.83	45.83	-0.50%	200
Dec 27, 2024	46.06	46.06	46.06	46.06	45.74	-	-
Dec 24, 2024	45.93	46.06	45.93	46.06	45.74	-	1,100
Dec 23, 2024	46.08	46.08	46.05	46.06	45.74	-0.07%	1,700
Dec 20, 2024	46.08	46.15	46.08	46.09	45.77	0.33%	1,200
Dec 19, 2024	45.98	45.98	45.94	45.94	45.62	-0.71%	647
Dec 18, 2024	46.47	46.47	46.27	46.27	45.95	-0.52%	846
Dec 17, 2024	46.48	46.56	46.48	46.51	46.19	0.35%	2,202
Dec 16, 2024	46.41	46.41	46.26	46.35	46.03	-0.32%	1,447
Dec 13, 2024	46.50	46.50	46.50	46.50	46.18	-	-
Dec 12, 2024	46.56	46.56	46.50	46.50	46.18	-0.21%	600
Dec 11, 2024	46.93	46.93	46.60	46.60	46.28	-0.43%	1,800
Dec 10, 2024	46.75	46.80	46.75	46.80	46.47	-0.02%	1,500
Dec 9, 2024	46.84	46.89	46.80	46.81	46.48	-0.30%	1,035
Dec 6, 2024	46.98	46.98	46.94	46.95	46.62	0.58%	800
Dec 5, 2024	46.58	46.68	46.58	46.68	46.36	0.17%	828
Dec 4, 2024	46.49	46.61	46.49	46.60	46.28	-0.02%	12,400
Dec 3, 2024	46.62	46.62	46.59	46.61	46.29	-0.15%	414
Dec 2, 2024	46.68	46.68	46.68	46.68	46.36	-0.02%	5,500
Nov 29, 2024	46.54	46.69	46.54	46.69	46.37	1.24%	600
Nov 28, 2024	46.12	46.12	46.12	46.12	45.80	0.13%	101
Nov 27, 2024	46.08	46.11	46.06	46.06	45.74	0.59%	9,802
Nov 26, 2024	45.79	45.79	45.79	45.79	45.47	0.90%	-
Nov 25, 2024	45.38	45.38	45.38	45.38	45.06	0.02%	-
Nov 22, 2024	45.28	45.37	45.28	45.37	45.05	0.29%	302
Nov 21, 2024	45.42	45.46	45.23	45.24	44.93	-0.62%	2,400
Nov 20, 2024	45.52	45.52	45.52	45.52	45.20	-0.52%	400
Nov 19, 2024	45.76	45.76	45.76	45.76	45.44	-0.33%	416
Nov 18, 2024	45.91	45.91	45.91	45.91	45.59	-0.04%	-
Nov 15, 2024	45.90	45.93	45.90	45.93	45.61	0.15%	900
Nov 14, 2024	45.98	45.98	45.86	45.86	45.54	-0.28%	500
Nov 13, 2024	45.99	45.99	45.99	45.99	45.67	0.13%	-
Nov 12, 2024	46.11	46.11	45.93	45.93	45.61	-0.61%	841
Nov 11, 2024	46.32	46.32	46.21	46.21	45.89	0.02%	3,400
Nov 8, 2024	46.22	46.29	46.20	46.20	45.88	0.26%	1,400
Nov 7, 2024	46.08	46.08	46.08	46.08	45.76	0.90%	700
Nov 6, 2024	45.67	45.67	45.67	45.67	45.35	-0.44%	200
Nov 5, 2024	45.81	45.87	45.74	45.87	45.55	-	7,730
Nov 4, 2024	45.87	45.87	45.87	45.87	45.55	0.02%	110
Nov 1, 2024	45.90	45.90	45.86	45.86	45.54	-0.13%	402
Oct 31, 2024	45.85	45.92	45.78	45.92	45.60	0.33%	2,300
Oct 30, 2024	45.91	45.91	45.77	45.77	45.45	0.15%	4,900
Oct 29, 2024	45.53	45.70	45.53	45.70	45.38	0.18%	6,726
Oct 28, 2024	45.75	45.75	45.62	45.62	45.30	-0.11%	907
Oct 25, 2024	45.67	45.67	45.67	45.67	45.35	-	100
Oct 24, 2024	45.67	45.67	45.67	45.67	45.35	0.13%	423
Oct 23, 2024	45.61	45.61	45.61	45.61	45.29	-0.20%	104
Oct 22, 2024	45.70	45.70	45.70	45.70	45.38	-0.46%	-
Oct 21, 2024	45.91	45.91	45.91	45.91	45.59	-0.22%	1,614
Oct 18, 2024	46.01	46.01	46.01	46.01	45.69	-0.02%	400
Oct 17, 2024	46.02	46.02	46.02	46.02	45.70	-0.26%	216
Oct 16, 2024	46.14	46.14	46.14	46.14	45.82	0.85%	203
Oct 15, 2024	45.75	45.75	45.75	45.75	45.43	0.04%	-
Oct 11, 2024	45.60	45.78	45.60	45.73	45.41	0.37%	1,307
Oct 10, 2024	45.56	45.56	45.56	45.56	45.24	-	-
Oct 9, 2024	45.56	45.56	45.56	45.56	45.24	-0.07%	1,500
Oct 8, 2024	45.59	45.59	45.59	45.59	45.27	-0.02%	100
Oct 7, 2024	45.56	45.60	45.56	45.60	45.28	-0.22%	16,410
Oct 4, 2024	45.72	45.77	45.69	45.70	45.38	-0.67%	51,940
Oct 3, 2024	46.11	46.11	46.01	46.01	45.69	-1.10%	14,700
Oct 2, 2024	46.52	46.52	46.52	46.52	46.20	0.02%	-
Oct 1, 2024	46.51	46.51	46.51	46.51	46.19	-	-
Sep 30, 2024	46.49	46.53	46.49	46.51	46.19	0.02%	4,108
Sep 27, 2024	46.45	46.50	46.45	46.50	46.18	-0.19%	1,500
Sep 26, 2024	46.67	46.67	46.59	46.59	45.95	-0.06%	500
Sep 25, 2024	46.61	46.62	46.61	46.62	45.98	-0.36%	15,100
Sep 24, 2024	46.79	46.79	46.79	46.79	46.15	-0.06%	-
Sep 23, 2024	46.82	46.82	46.82	46.82	46.18	0.02%	-
Sep 20, 2024	46.81	46.81	46.81	46.81	46.17	0.11%	101
Sep 19, 2024	46.71	46.76	46.71	46.76	46.12	-0.19%	801
Sep 18, 2024	46.86	46.97	46.85	46.85	46.20	-0.15%	47,000
Sep 17, 2024	47.05	47.05	46.92	46.92	46.27	-0.19%	2,403
Sep 16, 2024	47.02	47.02	47.01	47.01	46.36	0.23%	300
Sep 13, 2024	46.90	46.90	46.90	46.90	46.25	0.15%	202
Sep 12, 2024	46.83	46.83	46.83	46.83	46.19	0.02%	117
Sep 11, 2024	46.92	46.92	46.82	46.82	46.18	-0.15%	700
Sep 10, 2024	46.75	46.89	46.74	46.89	46.24	0.24%	900
Sep 9, 2024	46.78	46.78	46.78	46.78	46.14	0.26%	201
Sep 6, 2024	46.47	46.74	46.47	46.66	46.02	0.30%	401