GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.06	16.16	16.01	16.01	16.01	-0.50%	10,366
May 7, 2026	16.09	16.20	16.09	16.09	16.09	0.50%	5,653
May 6, 2026	16.10	16.30	15.90	16.01	16.01	0.34%	30,054
May 5, 2026	16.16	16.16	15.86	15.96	15.96	-1.24%	11,530
May 4, 2026	16.13	16.20	16.11	16.16	16.16	-0.15%	5,048
May 1, 2026	16.13	16.23	16.13	16.18	16.18	0.62%	1,835
Apr 30, 2026	15.98	16.08	15.93	16.08	16.08	1.01%	5,100
Apr 29, 2026	16.01	16.06	15.90	15.92	15.92	-0.87%	14,520
Apr 28, 2026	16.06	16.28	15.98	16.06	16.06	-0.68%	2,296
Apr 27, 2026	16.07	16.25	16.07	16.17	16.17	0.31%	7,051
Apr 24, 2026	16.26	16.28	16.12	16.12	16.12	0.44%	779
Apr 23, 2026	16.12	16.50	16.02	16.05	16.05	-1.50%	6,784
Apr 22, 2026	16.63	16.63	16.10	16.30	16.30	0.34%	16,788
Apr 21, 2026	16.27	16.35	16.21	16.24	16.24	-0.18%	10,511
Apr 20, 2026	16.25	16.46	16.20	16.27	16.27	0.12%	8,811
Apr 17, 2026	16.59	16.59	16.00	16.25	16.25	1.44%	2,997
Apr 16, 2026	16.21	16.21	16.00	16.02	16.02	-1.23%	4,382
Apr 15, 2026	16.38	16.38	16.22	16.22	16.22	-0.18%	2,166
Apr 14, 2026	16.06	16.29	16.00	16.25	16.25	1.47%	4,255
Apr 13, 2026	15.87	16.02	15.76	16.02	16.02	0.44%	3,446
Apr 10, 2026	15.92	16.20	15.92	15.95	15.95	0.47%	1,163
Apr 9, 2026	15.63	15.91	15.63	15.87	15.87	1.93%	14,777
Apr 8, 2026	15.59	15.72	15.32	15.57	15.57	2.17%	3,575
Apr 7, 2026	15.03	15.35	15.00	15.24	15.24	0.86%	7,326
Apr 6, 2026	15.14	15.18	15.06	15.11	15.11	-0.53%	3,485
Apr 2, 2026	14.92	15.34	14.92	15.19	15.19	0.66%	8,325
Apr 1, 2026	14.91	15.27	14.91	15.09	15.09	0.47%	14,042
Mar 31, 2026	15.01	15.06	14.62	15.02	15.02	1.47%	33,222
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