GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.90	14.90	14.77	14.80	14.80	-0.26%	2,996
Mar 27, 2026	15.14	15.14	14.84	14.84	14.84	-1.98%	14,985
Mar 26, 2026	15.31	15.31	15.13	15.14	15.14	-2.64%	8,336
Mar 25, 2026	15.18	15.57	15.18	15.55	15.55	3.94%	6,806
Mar 24, 2026	14.92	15.06	14.87	14.96	14.96	-0.60%	7,138
Mar 23, 2026	14.94	15.07	14.80	15.05	15.05	2.53%	9,297
Mar 20, 2026	14.88	14.88	14.65	14.68	14.68	-1.48%	12,274
Mar 19, 2026	15.00	15.09	14.81	14.90	14.90	-0.93%	14,889
Mar 18, 2026	15.08	15.36	15.01	15.04	15.04	-1.03%	5,218
Mar 17, 2026	15.32	15.39	15.13	15.20	15.20	-1.84%	3,091
Mar 16, 2026	15.62	15.62	15.48	15.48	15.27	0.45%	8,789
Mar 13, 2026	15.45	15.50	15.39	15.41	15.20	0.20%	11,379
Mar 12, 2026	15.50	15.80	15.35	15.38	15.17	-1.73%	10,691
Mar 11, 2026	15.60	15.67	15.60	15.65	15.44	-0.25%	5,703
Mar 10, 2026	15.40	15.71	15.40	15.69	15.48	1.29%	1,064
Mar 9, 2026	15.49	15.64	15.32	15.49	15.28	-0.83%	16,642
Mar 6, 2026	15.90	15.90	15.60	15.62	15.41	-2.74%	16,906
Mar 5, 2026	16.03	16.06	16.03	16.06	15.84	-0.74%	12,310
Mar 4, 2026	16.52	16.52	16.15	16.18	15.96	-0.12%	10,132
Mar 3, 2026	16.47	16.47	15.88	16.20	15.98	-1.94%	17,950
Mar 2, 2026	16.43	16.52	16.43	16.52	16.30	-0.48%	3,135
Feb 27, 2026	16.48	16.70	16.43	16.60	16.37	-	5,661
Feb 26, 2026	16.55	16.65	16.55	16.60	16.37	-	5,887
Feb 25, 2026	16.49	16.60	16.49	16.60	16.37	0.29%	1,488
Feb 24, 2026	16.63	16.63	16.55	16.55	16.33	0.32%	1,634
Feb 23, 2026	16.65	16.65	16.50	16.50	16.28	-	1,296
Feb 20, 2026	16.47	16.62	16.47	16.50	16.28	-0.30%	22,525
Feb 19, 2026	16.46	16.66	16.46	16.55	16.33	-0.09%	17,369
Feb 18, 2026	16.06	16.68	16.06	16.57	16.34	0.34%	3,108
Feb 17, 2026	16.38	16.80	16.03	16.51	16.29	0.60%	3,904
Feb 13, 2026	16.23	16.47	16.23	16.41	16.19	1.74%	10,253
Feb 12, 2026	16.38	16.38	16.10	16.13	15.91	-0.74%	4,293
Feb 11, 2026	16.40	16.40	16.06	16.25	16.03	-0.79%	1,270
Feb 10, 2026	16.18	16.38	16.18	16.38	16.16	1.68%	7,532
Feb 9, 2026	16.00	16.20	16.00	16.11	15.89	0.31%	7,509
Feb 6, 2026	16.10	16.10	15.91	16.06	15.84	1.48%	2,122
Feb 5, 2026	15.72	15.83	15.70	15.83	15.61	0.22%	3,500
Feb 4, 2026	15.77	15.79	15.74	15.79	15.58	0.25%	11,187
Feb 3, 2026	15.80	15.82	15.75	15.75	15.54	0.07%	2,254
Feb 2, 2026	15.68	15.79	15.52	15.74	15.53	0.96%	10,456
Jan 30, 2026	15.47	15.70	15.47	15.59	15.38	0.39%	8,535
Jan 29, 2026	15.80	15.83	15.53	15.53	15.32	-1.52%	28,982
Jan 28, 2026	15.81	15.84	15.77	15.77	15.56	-0.44%	4,323
Jan 27, 2026	15.96	15.99	15.72	15.84	15.63	-1.25%	10,679
Jan 26, 2026	16.24	16.24	15.80	16.04	15.82	1.53%	3,006
Jan 23, 2026	15.88	16.35	15.78	15.80	15.58	-0.95%	13,072
Jan 22, 2026	15.69	15.95	15.49	15.95	15.73	2.37%	1,238
Jan 21, 2026	15.52	15.63	15.52	15.58	15.37	1.10%	1,483
Jan 20, 2026	15.52	15.70	15.33	15.41	15.20	-0.84%	8,241
Jan 16, 2026	15.47	15.54	15.47	15.54	15.33	0.84%	10,694