ZGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	51.53	51.57	51.03	51.17	51.17	-0.20%	2,028
Jan 28, 2025	51.73	51.73	51.08	51.27	51.27	-0.56%	1,600
Jan 27, 2025	51.55	51.84	51.23	51.56	51.56	-0.81%	8,800
Jan 24, 2025	51.78	52.02	51.78	51.98	51.98	-0.06%	2,441
Jan 23, 2025	52.34	52.34	51.93	52.01	52.01	-0.69%	2,600
Jan 22, 2025	53.61	53.61	52.37	52.37	52.37	-1.74%	3,300
Jan 21, 2025	53.13	53.64	53.13	53.30	53.30	0.32%	2,400
Jan 20, 2025	52.57	53.13	52.57	53.13	53.13	-0.28%	1,547
Jan 17, 2025	53.04	53.28	52.96	53.28	53.28	1.24%	2,200
Jan 16, 2025	51.48	52.63	51.48	52.63	52.63	2.08%	4,322
Jan 15, 2025	51.17	51.74	51.17	51.56	51.56	1.40%	3,200
Jan 14, 2025	50.24	51.02	50.24	50.85	50.85	1.29%	5,131
Jan 13, 2025	50.23	50.32	50.04	50.20	50.20	-0.20%	3,927
Jan 10, 2025	50.64	50.64	50.30	50.30	50.30	-2.01%	3,547
Jan 9, 2025	51.16	51.33	51.16	51.33	51.33	0.63%	5,726
Jan 8, 2025	50.99	51.09	50.77	51.01	51.01	0.04%	3,513
Jan 7, 2025	51.22	51.24	50.99	50.99	50.99	-0.51%	2,431
Jan 6, 2025	51.41	51.48	51.20	51.25	51.25	-1.59%	2,132
Jan 3, 2025	51.60	52.09	51.60	52.08	52.08	1.03%	1,048
Jan 2, 2025	51.75	51.82	51.36	51.55	51.55	0.80%	3,000
Dec 31, 2024	51.16	51.16	50.99	51.14	51.14	0.35%	617
Dec 30, 2024	50.72	50.96	50.72	50.96	50.96	-1.09%	8,500
Dec 27, 2024	51.28	51.53	51.28	51.52	51.15	-0.10%	4,121
Dec 24, 2024	51.17	51.57	51.17	51.57	51.20	0.84%	804
Dec 23, 2024	50.81	51.14	50.81	51.14	50.77	0.25%	2,900
Dec 20, 2024	50.71	51.02	50.71	51.01	50.64	1.37%	6,100
Dec 19, 2024	50.14	50.52	50.14	50.32	49.96	-0.18%	2,647
Dec 18, 2024	51.32	51.32	50.41	50.41	50.05	-2.02%	2,800
Dec 17, 2024	51.52	51.52	51.32	51.45	51.08	0.02%	1,132
Dec 16, 2024	51.86	51.86	51.44	51.44	51.07	-0.91%	1,800
Dec 13, 2024	51.89	51.95	51.86	51.91	51.54	-0.02%	1,300
Dec 12, 2024	52.10	52.10	51.85	51.92	51.55	0.08%	6,041
Dec 11, 2024	52.22	52.22	51.88	51.88	51.51	-0.48%	2,510
Dec 10, 2024	52.62	52.62	52.11	52.13	51.76	-0.80%	3,824
Dec 9, 2024	53.07	53.07	52.55	52.55	52.17	-1.07%	3,700
Dec 6, 2024	53.87	53.87	53.08	53.12	52.74	-0.62%	2,200
Dec 5, 2024	53.38	53.57	53.34	53.45	53.07	0.85%	2,601
Dec 4, 2024	53.14	53.22	52.86	53.00	52.62	-0.93%	3,300
Dec 3, 2024	53.56	53.60	53.50	53.50	53.12	0.19%	900
Dec 2, 2024	53.99	54.12	53.40	53.40	53.02	-1.24%	2,000
Nov 29, 2024	54.17	54.31	54.07	54.07	53.68	-0.09%	1,849
Nov 28, 2024	54.12	54.12	54.12	54.12	53.73	-0.18%	200
Nov 27, 2024	54.29	54.39	54.16	54.22	53.83	0.07%	1,800
Nov 26, 2024	53.90	54.24	53.90	54.18	53.79	0.95%	3,808
Nov 25, 2024	54.32	54.32	53.56	53.67	53.28	-0.90%	1,500
Nov 22, 2024	54.29	54.29	54.16	54.16	53.77	0.30%	1,910
Nov 21, 2024	53.30	54.00	53.30	54.00	53.61	1.45%	1,000
Nov 20, 2024	53.45	53.45	53.11	53.23	52.85	-0.13%	939
Nov 19, 2024	53.18	53.30	53.02	53.30	52.92	0.45%	4,800
Nov 18, 2024	52.66	53.09	52.66	53.06	52.68	0.49%	2,900
Nov 15, 2024	52.15	52.80	52.15	52.80	52.42	1.29%	2,318
Nov 14, 2024	52.06	52.29	52.03	52.13	51.76	0.17%	8,700
Nov 13, 2024	52.02	52.04	51.87	52.04	51.67	0.15%	4,204
Nov 12, 2024	52.27	52.27	51.83	51.96	51.59	-0.46%	3,825
Nov 11, 2024	52.10	52.33	52.10	52.20	51.83	0.56%	6,000
Nov 8, 2024	51.12	51.99	51.12	51.91	51.54	1.66%	1,500
Nov 7, 2024	51.05	51.27	51.00	51.06	50.69	0.10%	2,100
Nov 6, 2024	50.93	51.07	50.62	51.01	50.64	1.31%	3,500
Nov 5, 2024	49.93	50.35	49.93	50.35	49.99	0.80%	4,942
Nov 4, 2024	50.04	50.04	49.64	49.95	49.59	0.06%	6,137
Nov 1, 2024	50.55	50.55	49.90	49.92	49.56	-1.15%	2,200
Oct 31, 2024	50.37	50.69	50.37	50.50	50.14	0.20%	1,400
Oct 30, 2024	50.59	50.59	50.37	50.40	50.04	0.14%	2,727
Oct 29, 2024	50.85	50.85	50.24	50.33	49.97	-1.29%	2,519
Oct 28, 2024	51.03	51.09	50.95	50.99	50.62	-	2,900
Oct 25, 2024	51.55	51.55	50.91	50.99	50.62	-0.60%	1,502
Oct 24, 2024	51.39	51.39	51.19	51.30	50.93	0.23%	2,114
Oct 23, 2024	51.11	51.18	51.03	51.18	50.81	0.35%	3,100
Oct 22, 2024	50.71	51.00	50.71	51.00	50.63	-	1,811
Oct 21, 2024	51.66	51.66	50.98	51.00	50.63	-0.68%	6,200
Oct 18, 2024	51.21	51.36	51.14	51.35	50.98	0.71%	2,907
Oct 17, 2024	51.15	51.15	50.96	50.99	50.62	-0.39%	3,200
Oct 16, 2024	50.87	51.20	50.87	51.19	50.82	0.51%	3,000
Oct 15, 2024	50.36	51.08	50.36	50.93	50.56	1.88%	9,000
Oct 11, 2024	49.84	50.01	49.79	49.99	49.63	1.05%	2,508
Oct 10, 2024	49.59	49.68	49.44	49.47	49.11	-0.14%	2,337
Oct 9, 2024	49.37	49.54	49.22	49.54	49.18	0.67%	4,930
Oct 8, 2024	49.18	49.27	49.18	49.21	48.86	0.02%	3,119
Oct 7, 2024	49.47	49.47	49.15	49.20	48.85	-0.30%	1,500
Oct 4, 2024	49.11	49.35	49.05	49.35	49.00	0.20%	1,300
Oct 3, 2024	49.46	49.46	49.16	49.25	48.90	-0.08%	3,521
Oct 2, 2024	49.35	49.35	49.07	49.29	48.94	0.10%	3,100
Oct 1, 2024	49.10	49.37	49.10	49.24	48.88	0.61%	3,936
Sep 30, 2024	48.70	48.94	48.50	48.94	48.59	0.31%	1,720
Sep 27, 2024	48.66	48.81	48.66	48.79	48.44	0.02%	9,300
Sep 26, 2024	49.00	49.00	48.76	48.78	48.06	-0.99%	41,200
Sep 25, 2024	49.46	49.46	49.17	49.27	48.55	0.08%	20,439
Sep 24, 2024	49.54	49.64	49.23	49.23	48.51	-0.79%	1,425
Sep 23, 2024	49.36	49.62	49.32	49.62	48.89	0.69%	2,041
Sep 20, 2024	49.05	49.32	49.03	49.28	48.55	0.65%	4,400
Sep 19, 2024	49.70	49.70	48.80	48.96	48.24	-1.23%	8,138
Sep 18, 2024	49.97	49.97	49.34	49.57	48.84	-0.80%	3,400
Sep 17, 2024	49.89	49.97	49.89	49.97	49.23	-0.02%	1,612
Sep 16, 2024	49.58	50.00	49.58	49.98	49.24	1.32%	1,216
Sep 13, 2024	49.08	49.33	49.08	49.33	48.60	0.71%	4,605
Sep 12, 2024	48.85	48.98	48.72	48.98	48.26	0.53%	7,249
Sep 11, 2024	48.55	48.73	48.55	48.72	48.00	-0.79%	1,743
Sep 10, 2024	49.16	49.16	48.92	49.11	48.39	0.47%	3,044
Sep 9, 2024	48.57	48.88	48.57	48.88	48.16	0.78%	6,000
Sep 6, 2024	48.51	48.64	48.50	48.50	47.79	-0.19%	2,300