GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	15.40	15.71	15.40	15.69	15.69	1.29%	1,064
Mar 9, 2026	15.49	15.64	15.32	15.49	15.49	-0.83%	16,642
Mar 6, 2026	15.90	15.90	15.60	15.62	15.62	-2.74%	16,906
Mar 5, 2026	16.03	16.06	16.03	16.06	16.06	-0.74%	12,310
Mar 4, 2026	16.52	16.52	16.15	16.18	16.18	-0.12%	10,132
Mar 3, 2026	16.47	16.47	15.88	16.20	16.20	-1.94%	17,946
Mar 2, 2026	16.43	16.52	16.43	16.52	16.52	-0.48%	3,135
Feb 27, 2026	16.48	16.70	16.43	16.60	16.60	-	5,661
Feb 26, 2026	16.55	16.65	16.55	16.60	16.60	-	5,887
Feb 25, 2026	16.49	16.60	16.49	16.60	16.60	0.29%	1,488
Feb 24, 2026	16.63	16.63	16.55	16.55	16.55	0.32%	1,634
Feb 23, 2026	16.65	16.65	16.50	16.50	16.50	-	1,296
Feb 20, 2026	16.47	16.62	16.47	16.50	16.50	-0.30%	22,520
Feb 19, 2026	16.46	16.66	16.46	16.55	16.55	-0.09%	17,369
Feb 18, 2026	16.06	16.68	16.06	16.57	16.57	0.34%	3,108
Feb 17, 2026	16.38	16.80	16.03	16.51	16.51	0.60%	3,904
Feb 13, 2026	16.23	16.47	16.23	16.41	16.41	1.74%	10,253
Feb 12, 2026	16.38	16.38	16.10	16.13	16.13	-0.74%	4,293
Feb 11, 2026	16.40	16.40	16.06	16.25	16.25	-0.79%	1,270
Feb 10, 2026	16.18	16.38	16.18	16.38	16.38	1.68%	7,532
Feb 9, 2026	16.00	16.20	16.00	16.11	16.11	0.31%	7,509
Feb 6, 2026	16.10	16.10	15.91	16.06	16.06	1.48%	2,122
Feb 5, 2026	15.72	15.83	15.70	15.83	15.83	0.22%	3,500
Feb 4, 2026	15.77	15.79	15.74	15.79	15.79	0.25%	11,187
Feb 3, 2026	15.80	15.82	15.75	15.75	15.75	0.07%	2,254
Feb 2, 2026	15.68	15.79	15.52	15.74	15.74	0.96%	10,456
Jan 30, 2026	15.47	15.70	15.47	15.59	15.59	0.39%	8,535
Jan 29, 2026	15.80	15.83	15.53	15.53	15.53	-1.52%	28,982
Jan 28, 2026	15.81	15.84	15.77	15.77	15.77	-0.44%	4,323
Jan 27, 2026	15.96	15.99	15.72	15.84	15.84	-1.25%	10,679
Jan 26, 2026	16.24	16.24	15.80	16.04	16.04	1.53%	3,006
Jan 23, 2026	15.88	16.35	15.78	15.80	15.80	-0.95%	13,072
Jan 22, 2026	15.69	15.95	15.49	15.95	15.95	2.37%	1,238
Jan 21, 2026	15.52	15.63	15.52	15.58	15.58	1.10%	1,483
Jan 20, 2026	15.52	15.70	15.33	15.41	15.41	-0.84%	8,241
Jan 16, 2026	15.47	15.54	15.47	15.54	15.54	0.84%	10,694
Jan 15, 2026	15.44	15.50	15.39	15.41	15.41	0.23%	4,561
Jan 14, 2026	15.46	15.46	15.35	15.38	15.38	0.56%	5,693
Jan 13, 2026	15.33	15.45	15.29	15.29	15.29	-0.46%	3,556
Jan 12, 2026	15.14	15.40	15.12	15.36	15.36	0.39%	6,932
Jan 9, 2026	15.22	15.31	15.08	15.30	15.30	1.12%	16,191
Jan 8, 2026	14.94	15.13	14.94	15.13	15.13	1.14%	6,349
Jan 7, 2026	15.11	15.11	14.96	14.96	14.96	-1.25%	14,281
Jan 6, 2026	15.08	15.24	15.08	15.15	15.15	0.87%	8,823
Jan 5, 2026	14.96	15.10	14.96	15.02	15.02	0.40%	10,667
Jan 2, 2026	15.07	15.07	14.90	14.96	14.96	-0.27%	3,196
Dec 31, 2025	14.98	15.20	14.98	15.00	15.00	-0.07%	55,698
Dec 30, 2025	15.08	15.32	15.01	15.01	15.01	-	28,064
Dec 29, 2025	15.00	15.11	14.95	15.01	15.01	-0.15%	23,085
Dec 26, 2025	14.94	15.03	14.75	15.03	15.03	0.89%	17,801