GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	13.55	13.65	13.55	13.63	13.63	0.92%	3,608
Jul 2, 2025	13.49	13.52	13.46	13.51	13.51	0.45%	5,378
Jul 1, 2025	13.28	13.54	13.28	13.45	13.45	0.98%	12,358
Jun 30, 2025	13.23	13.35	13.23	13.32	13.32	0.68%	10,412
Jun 27, 2025	13.22	13.28	13.22	13.23	13.23	0.38%	3,506
Jun 26, 2025	13.18	13.18	13.13	13.18	13.18	1.15%	3,370
Jun 25, 2025	13.05	13.11	12.99	13.03	13.03	-	7,834
Jun 24, 2025	12.95	13.04	12.87	13.03	13.03	1.40%	8,286
Jun 23, 2025	12.64	12.86	12.64	12.85	12.85	1.50%	16,281
Jun 20, 2025	13.02	13.15	12.45	12.66	12.66	-2.01%	50,535
Jun 18, 2025	12.83	13.16	12.82	12.92	12.92	0.73%	15,547
Jun 17, 2025	12.83	13.03	12.80	12.83	12.83	-0.80%	7,699
Jun 16, 2025	12.99	13.01	12.88	12.93	12.93	0.62%	3,787
Jun 13, 2025	12.91	13.29	12.76	12.85	12.85	-2.28%	8,532
Jun 12, 2025	13.12	13.34	13.12	13.15	12.99	-0.45%	10,226
Jun 11, 2025	13.12	13.26	13.12	13.21	13.05	0.61%	3,730
Jun 10, 2025	13.21	13.21	13.10	13.13	12.97	0.23%	1,678
Jun 9, 2025	13.11	13.33	13.02	13.10	12.94	0.15%	11,625
Jun 6, 2025	13.06	13.13	13.00	13.08	12.92	0.76%	22,638
Jun 5, 2025	13.09	13.13	12.98	12.98	12.82	-0.76%	6,254
Jun 4, 2025	13.05	13.28	13.05	13.08	12.92	0.54%	4,319
Jun 3, 2025	13.00	13.01	12.87	13.01	12.85	0.22%	12,007
Jun 2, 2025	12.94	13.00	12.87	12.98	12.82	0.02%	3,082
May 30, 2025	12.97	12.98	12.86	12.98	12.82	0.31%	12,846
May 29, 2025	12.90	13.04	12.90	12.94	12.78	0.47%	8,321
May 28, 2025	13.03	13.09	12.84	12.88	12.72	-0.62%	10,655
May 27, 2025	12.83	13.01	12.83	12.96	12.80	1.25%	1,969
May 23, 2025	12.73	12.81	12.73	12.80	12.64	-0.74%	3,078
May 22, 2025	12.87	12.98	12.85	12.90	12.74	0.31%	3,997
May 21, 2025	13.07	13.10	12.86	12.86	12.70	-1.95%	17,883
May 20, 2025	13.05	13.12	13.05	13.11	12.95	0.54%	8,064
May 19, 2025	12.87	13.04	12.87	13.04	12.88	0.69%	11,577
May 16, 2025	13.00	13.00	12.88	12.95	12.79	0.62%	12,128
May 15, 2025	12.90	12.92	12.84	12.87	12.71	0.55%	9,161
May 14, 2025	12.75	12.95	12.66	12.80	12.64	0.47%	12,348
May 13, 2025	12.57	13.82	12.57	12.74	12.58	1.35%	12,210
May 12, 2025	12.66	12.68	12.51	12.57	12.42	1.78%	16,345
May 9, 2025	12.39	12.44	12.35	12.35	12.20	0.73%	10,649
May 8, 2025	12.25	12.35	12.23	12.26	12.11	0.33%	11,314
May 7, 2025	12.21	12.33	12.21	12.22	12.07	0.16%	10,269
May 6, 2025	12.14	12.47	12.10	12.20	12.05	0.17%	2,839
May 5, 2025	12.13	12.23	12.13	12.18	12.03	-0.32%	4,924
May 2, 2025	12.16	12.24	12.05	12.22	12.07	1.49%	1,930
May 1, 2025	12.02	12.05	11.97	12.04	11.89	1.13%	10,469
Apr 30, 2025	11.87	11.93	11.73	11.91	11.76	-0.85%	1,490
Apr 29, 2025	11.76	12.05	11.76	12.01	11.86	1.75%	2,618
Apr 28, 2025	11.77	11.89	11.77	11.80	11.66	-0.08%	6,417
Apr 25, 2025	11.78	11.86	11.73	11.81	11.67	0.27%	14,739
Apr 24, 2025	11.66	11.86	11.59	11.78	11.63	1.45%	16,757
Apr 23, 2025	11.63	11.79	11.56	11.61	11.47	1.04%	6,338