ZGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	51.17	51.57	51.17	51.57	51.57	0.84%	804
Dec 23, 2024	50.81	51.14	50.81	51.14	51.14	0.25%	2,900
Dec 20, 2024	50.71	51.02	50.71	51.01	51.01	1.37%	6,100
Dec 19, 2024	50.14	50.52	50.14	50.32	50.32	-0.18%	2,647
Dec 18, 2024	51.32	51.32	50.41	50.41	50.41	-2.02%	2,800
Dec 17, 2024	51.52	51.52	51.32	51.45	51.45	0.02%	1,132
Dec 16, 2024	51.86	51.86	51.44	51.44	51.44	-0.91%	1,800
Dec 13, 2024	51.89	51.95	51.86	51.91	51.91	-0.02%	1,300
Dec 12, 2024	52.10	52.10	51.85	51.92	51.92	0.08%	6,041
Dec 11, 2024	52.22	52.22	51.88	51.88	51.88	-0.48%	2,510
Dec 10, 2024	52.62	52.62	52.11	52.13	52.13	-0.80%	3,824
Dec 9, 2024	53.07	53.07	52.55	52.55	52.55	-1.07%	3,700
Dec 6, 2024	53.87	53.87	53.08	53.12	53.12	-0.62%	2,200
Dec 5, 2024	53.38	53.57	53.34	53.45	53.45	0.85%	2,601
Dec 4, 2024	53.14	53.22	52.86	53.00	53.00	-0.93%	3,300
Dec 3, 2024	53.56	53.60	53.50	53.50	53.50	0.19%	900
Dec 2, 2024	53.99	54.12	53.40	53.40	53.40	-1.24%	2,000
Nov 29, 2024	54.17	54.31	54.07	54.07	54.07	-0.09%	1,849
Nov 28, 2024	54.12	54.12	54.12	54.12	54.12	-0.18%	200
Nov 27, 2024	54.29	54.39	54.16	54.22	54.22	0.07%	1,800
Nov 26, 2024	53.90	54.24	53.90	54.18	54.18	0.95%	3,808
Nov 25, 2024	54.32	54.32	53.56	53.67	53.67	-0.90%	1,500
Nov 22, 2024	54.29	54.29	54.16	54.16	54.16	0.30%	1,910
Nov 21, 2024	53.30	54.00	53.30	54.00	54.00	1.45%	1,000
Nov 20, 2024	53.45	53.45	53.11	53.23	53.23	-0.13%	939
Nov 19, 2024	53.18	53.30	53.02	53.30	53.30	0.45%	4,800
Nov 18, 2024	52.66	53.09	52.66	53.06	53.06	0.49%	2,900
Nov 15, 2024	52.15	52.80	52.15	52.80	52.80	1.29%	2,318
Nov 14, 2024	52.06	52.29	52.03	52.13	52.13	0.17%	8,700
Nov 13, 2024	52.02	52.04	51.87	52.04	52.04	0.15%	4,204
Nov 12, 2024	52.27	52.27	51.83	51.96	51.96	-0.46%	3,825
Nov 11, 2024	52.10	52.33	52.10	52.20	52.20	0.56%	6,000
Nov 8, 2024	51.12	51.99	51.12	51.91	51.91	1.66%	1,500
Nov 7, 2024	51.05	51.27	51.00	51.06	51.06	0.10%	2,100
Nov 6, 2024	50.93	51.07	50.62	51.01	51.01	1.31%	3,500
Nov 5, 2024	49.93	50.35	49.93	50.35	50.35	0.80%	4,942
Nov 4, 2024	50.04	50.04	49.64	49.95	49.95	0.06%	6,137
Nov 1, 2024	50.55	50.55	49.90	49.92	49.92	-1.15%	2,200
Oct 31, 2024	50.37	50.69	50.37	50.50	50.50	0.20%	1,400
Oct 30, 2024	50.59	50.59	50.37	50.40	50.40	0.14%	2,727
Oct 29, 2024	50.85	50.85	50.24	50.33	50.33	-1.29%	2,519
Oct 28, 2024	51.03	51.09	50.95	50.99	50.99	-	2,900
Oct 25, 2024	51.55	51.55	50.91	50.99	50.99	-0.60%	1,502
Oct 24, 2024	51.39	51.39	51.19	51.30	51.30	0.23%	2,114
Oct 23, 2024	51.11	51.18	51.03	51.18	51.18	0.35%	3,100
Oct 22, 2024	50.71	51.00	50.71	51.00	51.00	-	1,811
Oct 21, 2024	51.66	51.66	50.98	51.00	51.00	-0.68%	6,200
Oct 18, 2024	51.21	51.36	51.14	51.35	51.35	0.71%	2,907
Oct 17, 2024	51.15	51.15	50.96	50.99	50.99	-0.39%	3,200
Oct 16, 2024	50.87	51.20	50.87	51.19	51.19	0.51%	3,000
Oct 15, 2024	50.36	51.08	50.36	50.93	50.93	1.88%	9,000
Oct 11, 2024	49.84	50.01	49.79	49.99	49.99	1.05%	2,508
Oct 10, 2024	49.59	49.68	49.44	49.47	49.47	-0.14%	2,337
Oct 9, 2024	49.37	49.54	49.22	49.54	49.54	0.67%	4,930
Oct 8, 2024	49.18	49.27	49.18	49.21	49.21	0.02%	3,119
Oct 7, 2024	49.47	49.47	49.15	49.20	49.20	-0.30%	1,500
Oct 4, 2024	49.11	49.35	49.05	49.35	49.35	0.20%	1,300
Oct 3, 2024	49.46	49.46	49.16	49.25	49.25	-0.08%	3,521
Oct 2, 2024	49.35	49.35	49.07	49.29	49.29	0.10%	3,100
Oct 1, 2024	49.10	49.37	49.10	49.24	49.24	0.61%	3,936
Sep 30, 2024	48.70	48.94	48.50	48.94	48.94	0.31%	1,720
Sep 27, 2024	48.66	48.81	48.66	48.79	48.79	0.02%	9,300
Sep 26, 2024	49.00	49.00	48.76	48.78	48.41	-0.99%	41,200
Sep 25, 2024	49.46	49.46	49.17	49.27	48.90	0.08%	20,439
Sep 24, 2024	49.54	49.64	49.23	49.23	48.86	-0.79%	1,425
Sep 23, 2024	49.36	49.62	49.32	49.62	49.24	0.69%	2,041
Sep 20, 2024	49.05	49.32	49.03	49.28	48.91	0.65%	4,400
Sep 19, 2024	49.70	49.70	48.80	48.96	48.59	-1.23%	8,138
Sep 18, 2024	49.97	49.97	49.34	49.57	49.19	-0.80%	3,400
Sep 17, 2024	49.89	49.97	49.89	49.97	49.59	-0.02%	1,612
Sep 16, 2024	49.58	50.00	49.58	49.98	49.60	1.32%	1,216
Sep 13, 2024	49.08	49.33	49.08	49.33	48.96	0.71%	4,605
Sep 12, 2024	48.85	48.98	48.72	48.98	48.61	0.53%	7,249
Sep 11, 2024	48.55	48.73	48.55	48.72	48.35	-0.79%	1,743
Sep 10, 2024	49.16	49.16	48.92	49.11	48.74	0.47%	3,044
Sep 9, 2024	48.57	48.88	48.57	48.88	48.51	0.78%	6,000
Sep 6, 2024	48.51	48.64	48.50	48.50	48.13	-0.19%	2,300
Sep 5, 2024	48.77	48.77	48.59	48.59	48.22	0.25%	1,400
Sep 4, 2024	48.57	48.57	48.36	48.47	48.10	0.02%	3,200
Sep 3, 2024	48.03	48.65	48.03	48.46	48.09	1.00%	3,336
Aug 30, 2024	47.84	48.00	47.69	47.98	47.62	0.86%	3,138
Aug 29, 2024	47.52	47.58	47.51	47.57	47.21	0.15%	1,300
Aug 28, 2024	47.39	47.50	47.39	47.50	47.14	0.17%	2,400
Aug 27, 2024	47.51	47.53	47.38	47.42	47.06	-0.52%	2,113
Aug 26, 2024	47.61	47.82	47.61	47.67	47.31	0.13%	8,224
Aug 23, 2024	47.55	47.61	47.51	47.61	47.25	0.70%	611
Aug 22, 2024	47.35	47.35	47.19	47.28	46.92	0.19%	2,549
Aug 21, 2024	47.13	47.24	47.11	47.19	46.83	-0.15%	3,700
Aug 20, 2024	47.44	47.47	47.18	47.26	46.90	-0.71%	2,120
Aug 19, 2024	47.40	47.61	47.37	47.60	47.24	0.49%	2,300
Aug 16, 2024	47.35	47.44	47.30	47.37	47.01	0.04%	2,626
Aug 15, 2024	47.10	47.35	47.10	47.35	46.99	0.15%	2,800
Aug 14, 2024	47.18	47.33	47.18	47.28	46.92	0.51%	700
Aug 13, 2024	47.17	47.17	47.03	47.04	46.68	0.02%	3,432
Aug 12, 2024	47.19	47.19	46.91	47.03	46.67	0.04%	3,300
Aug 9, 2024	46.64	47.03	46.64	47.01	46.65	0.15%	1,900
Aug 8, 2024	46.80	47.07	46.80	46.94	46.58	0.02%	3,800
Aug 7, 2024	47.13	47.29	46.89	46.93	46.57	-0.15%	2,917
Aug 6, 2024	47.00	47.05	46.51	47.00	46.64	-1.59%	6,322
Aug 2, 2024	47.64	48.00	47.49	47.76	47.40	0.06%	2,243