GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.77	15.00	14.77	14.98	14.98	0.40%	2,096
Nov 5, 2026	15.12	15.39	14.82	14.92	14.92	-3.24%	3,872
Nov 4, 2026	15.42	15.45	15.25	15.42	15.42	1.78%	7,612
Nov 3, 2026	15.08	15.27	15.08	15.15	15.15	1.07%	5,417
Nov 2, 2026	15.09	15.09	14.94	14.99	14.99	1.28%	8,328
Oct 30, 2026	14.79	14.96	14.79	14.80	14.80	-1.27%	2,279
Oct 29, 2026	14.95	15.09	14.95	14.99	14.99	0.10%	2,041
Oct 28, 2026	14.90	14.98	14.86	14.98	14.98	0.40%	2,382
Oct 27, 2026	14.70	14.92	14.67	14.92	14.92	0.71%	3,027
Oct 26, 2026	14.73	14.81	14.73	14.81	14.81	-0.47%	1,286
Oct 23, 2026	14.82	14.88	14.78	14.88	14.88	-0.33%	9,170
Oct 22, 2026	15.09	15.09	13.68	14.93	14.93	-0.67%	5,681
Oct 21, 2026	15.08	15.19	15.01	15.03	15.03	-0.13%	3,200
Oct 20, 2026	15.00	15.36	15.00	15.05	15.05	0.27%	1,226
Oct 19, 2026	15.11	15.11	14.89	15.01	15.01	0.07%	1,833
Oct 16, 2026	15.06	15.06	14.94	15.00	15.00	-0.40%	11,736
Oct 15, 2026	15.18	15.22	15.06	15.06	15.06	0.67%	1,693
Oct 14, 2026	15.22	15.25	14.86	14.96	14.96	-1.90%	5,272
Oct 13, 2026	15.16	15.29	15.16	15.25	15.25	0.66%	3,336
Oct 12, 2026	15.15	15.15	15.07	15.15	15.15	-0.66%	819
Oct 9, 2026	15.13	15.38	15.06	15.25	15.25	1.40%	4,246
Oct 8, 2026	15.21	15.34	15.02	15.04	15.04	-2.78%	2,089
Oct 7, 2026	15.25	15.48	15.25	15.47	15.47	1.18%	9,076
Oct 6, 2026	15.25	15.41	15.25	15.29	15.29	0.20%	5,411
Oct 5, 2026	15.26	15.26	15.26	15.26	15.26	-0.78%	348
Oct 2, 2026	15.36	15.46	15.30	15.38	15.38	-0.05%	2,421
Oct 1, 2026	15.34	15.39	15.30	15.39	15.39	-0.27%	8,620
Sep 30, 2026	15.33	15.44	15.33	15.43	15.43	0.65%	4,215
Sep 29, 2026	15.33	15.58	15.33	15.33	15.33	-0.60%	6,448
Sep 28, 2026	15.40	15.52	15.26	15.42	15.42	-0.04%	8,071
Sep 25, 2026	15.42	15.63	15.42	15.43	15.43	-0.71%	3,478
Sep 24, 2026	15.62	15.62	15.41	15.54	15.54	-0.38%	5,892
Sep 23, 2026	15.71	15.95	15.60	15.60	15.60	-0.83%	11,590
Sep 22, 2026	15.78	15.78	15.72	15.73	15.73	0.03%	7,229
Sep 21, 2026	15.60	15.77	15.40	15.73	15.73	1.13%	5,916
Sep 18, 2026	15.64	15.64	15.53	15.55	15.55	0.71%	2,107
Sep 17, 2026	15.72	15.72	15.44	15.44	15.44	-0.58%	2,165
Sep 16, 2026	15.77	15.81	15.47	15.53	15.53	-1.88%	4,032
Sep 15, 2026	15.88	16.04	15.76	16.04	15.83	0.99%	2,090
Sep 14, 2026	15.94	16.03	15.76	15.88	15.67	-1.12%	5,445
Sep 11, 2026	15.96	16.06	15.96	16.06	15.85	0.66%	5,030
Sep 10, 2026	15.91	16.23	15.91	15.96	15.75	-1.27%	5,932
Sep 9, 2026	16.25	16.25	15.94	16.16	15.95	-0.95%	9,759
Sep 8, 2026	16.29	16.50	16.29	16.32	16.10	0.40%	4,208
Sep 4, 2026	16.17	16.27	16.17	16.25	16.04	-0.67%	6,740
Sep 3, 2026	16.38	16.38	16.26	16.36	16.15	0.30%	2,027
Sep 2, 2026	16.13	16.32	16.13	16.31	16.10	0.75%	5,295
Sep 1, 2026	16.40	16.40	16.00	16.19	15.98	-1.40%	3,919
Aug 31, 2026	16.55	16.55	16.31	16.42	16.20	-0.15%	12,882
Aug 28, 2026	16.45	16.62	16.44	16.45	16.23	-1.05%	20,870