GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	12.27	12.34	12.25	12.27	12.27	-	45,643
Jan 28, 2025	12.34	12.39	12.25	12.27	12.27	-	14,994
Jan 27, 2025	12.30	12.33	12.24	12.27	12.27	-0.37%	19,044
Jan 24, 2025	12.29	12.39	12.29	12.32	12.32	0.45%	23,860
Jan 23, 2025	12.19	12.27	12.19	12.26	12.26	0.17%	18,701
Jan 22, 2025	12.23	12.24	12.15	12.24	12.24	0.32%	14,487
Jan 21, 2025	12.07	12.26	12.02	12.20	12.20	1.58%	16,498
Jan 17, 2025	11.95	12.02	11.92	12.01	12.01	1.18%	6,583
Jan 16, 2025	11.76	11.90	11.76	11.87	11.87	0.42%	36,181
Jan 15, 2025	11.91	11.93	11.75	11.82	11.82	0.77%	58,239
Jan 14, 2025	11.78	11.83	11.65	11.73	11.73	0.60%	27,985
Jan 13, 2025	11.60	11.72	11.60	11.66	11.66	-0.09%	17,903
Jan 10, 2025	11.68	11.70	11.62	11.67	11.67	-0.68%	24,516
Jan 8, 2025	11.71	11.76	11.70	11.75	11.75	0.17%	33,766
Jan 7, 2025	11.79	11.86	11.73	11.73	11.73	-0.59%	8,819
Jan 6, 2025	11.83	11.85	11.77	11.80	11.80	0.17%	85,291
Jan 3, 2025	11.68	11.81	11.68	11.78	11.78	0.68%	32,590
Jan 2, 2025	11.79	11.82	11.67	11.70	11.70	-	16,333
Dec 31, 2024	11.77	11.84	11.69	11.70	11.70	0.52%	22,156
Dec 30, 2024	11.76	11.76	11.55	11.64	11.64	-1.27%	95,641
Dec 27, 2024	11.93	11.96	11.79	11.79	11.79	-1.42%	30,161
Dec 26, 2024	11.99	12.10	11.92	11.96	11.96	-0.50%	23,770
Dec 24, 2024	12.07	12.16	11.97	12.02	12.02	0.33%	29,806
Dec 23, 2024	12.02	12.12	11.91	11.98	11.98	-1.32%	68,408
Dec 20, 2024	12.10	12.20	12.08	12.14	12.14	-	58,513
Dec 19, 2024	12.32	12.32	12.14	12.14	12.14	-0.08%	12,332
Dec 18, 2024	12.50	12.66	12.15	12.15	12.15	-2.88%	17,092
Dec 17, 2024	12.71	12.71	12.51	12.51	12.51	-1.96%	21,664
Dec 16, 2024	12.94	13.19	12.76	12.76	12.76	-1.54%	9,686
Dec 13, 2024	12.96	12.97	12.90	12.96	12.96	-0.99%	13,102
Dec 12, 2024	13.16	13.29	13.08	13.09	12.93	-0.98%	15,994
Dec 11, 2024	13.09	13.30	13.09	13.22	13.06	0.69%	7,002
Dec 10, 2024	13.16	13.18	13.13	13.13	12.97	-0.17%	7,741
Dec 9, 2024	13.31	13.35	13.15	13.15	12.99	-0.78%	11,847
Dec 6, 2024	13.21	13.27	13.21	13.26	13.10	0.05%	6,318
Dec 5, 2024	13.29	13.30	13.24	13.25	13.09	0.15%	5,337
Dec 4, 2024	13.17	13.31	13.17	13.23	13.07	0.46%	3,748
Dec 3, 2024	13.16	13.18	13.02	13.17	13.01	0.46%	5,848
Dec 2, 2024	13.05	13.11	13.03	13.11	12.95	0.46%	12,902
Nov 29, 2024	12.99	13.10	12.99	13.05	12.89	0.46%	15,740
Nov 27, 2024	13.03	13.12	12.97	12.99	12.83	0.31%	4,980
Nov 26, 2024	12.90	13.00	12.86	12.95	12.79	-	9,370
Nov 25, 2024	12.93	13.00	12.93	12.95	12.79	0.67%	8,631
Nov 22, 2024	12.80	12.90	12.80	12.86	12.71	0.58%	7,640
Nov 21, 2024	12.57	12.79	12.57	12.79	12.63	2.20%	16,164
Nov 20, 2024	12.54	12.56	12.48	12.52	12.36	-0.60%	4,001
Nov 19, 2024	12.39	12.59	12.39	12.59	12.44	0.96%	9,784
Nov 18, 2024	12.43	12.47	12.43	12.47	12.32	0.24%	529
Nov 15, 2024	12.57	12.60	12.41	12.44	12.29	-0.64%	16,945
Nov 14, 2024	12.50	12.68	12.49	12.52	12.37	-0.36%	5,102
Nov 13, 2024	12.90	12.90	12.49	12.57	12.41	-1.30%	5,501
Nov 12, 2024	12.91	12.91	12.72	12.73	12.58	-1.13%	30,158
Nov 11, 2024	12.82	12.90	12.77	12.88	12.72	0.74%	11,535
Nov 8, 2024	12.70	12.82	12.70	12.78	12.62	0.55%	23,926
Nov 7, 2024	12.86	12.86	12.57	12.71	12.56	1.03%	5,333
Nov 6, 2024	12.46	12.59	12.31	12.58	12.43	3.49%	28,351
Nov 5, 2024	12.08	12.25	12.08	12.16	12.01	0.30%	8,892
Nov 4, 2024	12.17	12.23	12.11	12.12	11.97	-	8,415
Nov 1, 2024	12.23	12.28	12.05	12.12	11.97	-0.33%	26,674
Oct 31, 2024	12.31	12.31	12.11	12.16	12.01	-1.30%	16,808
Oct 30, 2024	12.32	12.38	12.30	12.32	12.17	-0.40%	6,567
Oct 29, 2024	12.29	12.38	12.26	12.37	12.22	0.32%	27,746
Oct 28, 2024	12.32	12.39	12.27	12.33	12.18	0.24%	5,748
Oct 25, 2024	12.38	12.38	12.28	12.30	12.15	0.57%	10,029
Oct 24, 2024	12.27	12.34	12.20	12.23	12.08	-0.07%	8,067
Oct 23, 2024	12.34	12.40	12.24	12.24	12.09	-0.87%	11,747
Oct 22, 2024	12.31	12.41	12.31	12.35	12.19	-0.04%	6,119
Oct 21, 2024	12.35	12.42	12.30	12.35	12.20	-0.76%	30,001
Oct 18, 2024	12.50	12.50	12.41	12.45	12.29	0.28%	8,079
Oct 17, 2024	12.45	12.49	12.40	12.41	12.26	0.04%	8,931
Oct 16, 2024	12.39	12.45	12.30	12.41	12.25	0.40%	14,660
Oct 15, 2024	12.40	12.40	12.32	12.36	12.20	-0.16%	3,493
Oct 14, 2024	12.29	12.46	12.29	12.38	12.22	1.06%	2,856
Oct 11, 2024	12.25	12.25	12.25	12.25	12.10	0.16%	721
Oct 10, 2024	12.17	12.24	12.12	12.23	12.08	-0.04%	16,377
Oct 9, 2024	12.20	12.27	12.15	12.23	12.08	-0.08%	15,575
Oct 8, 2024	12.22	12.28	12.15	12.24	12.09	0.08%	39,983
Oct 7, 2024	12.16	12.28	12.16	12.23	12.08	0.11%	7,036
Oct 4, 2024	12.24	12.26	12.16	12.22	12.07	0.40%	1,901
Oct 3, 2024	12.20	12.45	12.15	12.17	12.02	-2.19%	10,247
Oct 2, 2024	12.25	12.44	12.25	12.44	12.29	1.22%	1,593
Oct 1, 2024	12.38	12.47	12.24	12.29	12.14	-0.97%	15,197
Sep 30, 2024	12.33	12.44	12.33	12.41	12.26	0.24%	5,491
Sep 27, 2024	12.34	12.38	12.34	12.38	12.23	1.06%	2,732
Sep 26, 2024	12.25	12.35	12.25	12.25	12.10	0.49%	31,621
Sep 25, 2024	12.24	12.24	12.19	12.19	12.04	0.16%	12,536
Sep 24, 2024	12.12	12.23	12.12	12.17	12.02	-0.08%	5,021
Sep 23, 2024	12.19	12.25	12.18	12.18	12.03	0.08%	9,231
Sep 20, 2024	12.24	12.24	12.09	12.17	12.02	-0.25%	10,888
Sep 19, 2024	12.25	12.25	12.17	12.20	12.05	0.66%	13,554
Sep 18, 2024	12.01	12.17	11.99	12.12	11.97	1.21%	8,197
Sep 17, 2024	11.93	12.08	11.93	11.98	11.83	0.63%	7,541
Sep 16, 2024	11.92	11.99	11.82	11.90	11.76	-0.34%	19,173
Sep 13, 2024	11.76	11.99	11.76	11.94	11.64	1.19%	9,059
Sep 12, 2024	11.75	11.83	11.72	11.80	11.50	0.68%	7,007
Sep 11, 2024	11.73	11.74	11.70	11.72	11.42	-0.09%	14,314
Sep 10, 2024	11.74	11.80	11.73	11.73	11.43	-0.34%	9,402
Sep 9, 2024	11.89	11.94	11.73	11.77	11.47	0.26%	16,043
Sep 6, 2024	11.86	11.94	11.71	11.74	11.44	-1.10%	15,835
Sep 5, 2024	11.88	12.06	11.87	11.87	11.57	-0.46%	14,437