GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.95	15.95	15.82	15.92	15.92	0.16%	4,143
Jun 17, 2026	15.91	15.95	15.89	15.89	15.89	-0.38%	6,071
Jun 16, 2026	15.86	15.95	15.86	15.95	15.95	-0.19%	1,769
Jun 15, 2026	16.02	16.09	15.98	15.98	15.98	0.88%	4,304
Jun 12, 2026	15.93	16.09	15.93	16.05	15.84	1.19%	24,985
Jun 11, 2026	15.53	15.86	15.53	15.86	15.65	1.87%	3,589
Jun 10, 2026	15.67	15.80	15.56	15.57	15.37	-0.38%	8,323
Jun 9, 2026	15.60	15.65	15.60	15.63	15.43	0.32%	9,494
Jun 8, 2026	15.52	15.70	15.52	15.58	15.38	0.39%	3,309
Jun 5, 2026	15.60	15.72	15.52	15.52	15.32	-1.46%	7,436
Jun 4, 2026	15.75	15.75	15.74	15.75	15.54	-0.19%	598
Jun 3, 2026	15.74	15.78	15.74	15.78	15.57	-0.69%	1,114
Jun 2, 2026	15.72	15.89	15.70	15.89	15.68	1.27%	3,218
Jun 1, 2026	15.68	15.84	15.68	15.69	15.48	-0.25%	2,579
May 29, 2026	15.71	15.80	15.71	15.73	15.52	0.03%	2,266
May 28, 2026	15.86	15.86	15.65	15.73	15.52	-0.38%	16,969
May 27, 2026	15.71	15.84	15.71	15.79	15.58	0.80%	2,317
May 26, 2026	15.50	15.72	15.50	15.66	15.46	1.29%	4,633
May 22, 2026	15.36	15.46	15.36	15.46	15.26	0.98%	1,100
May 21, 2026	15.27	15.40	15.27	15.31	15.11	-0.52%	6,649
May 20, 2026	15.20	15.44	15.20	15.39	15.19	0.92%	2,748
May 19, 2026	15.28	15.44	15.25	15.25	15.05	-0.88%	11,758
May 18, 2026	15.44	15.44	15.26	15.39	15.18	-0.68%	3,542
May 15, 2026	15.40	15.53	15.19	15.49	15.29	-1.40%	16,928
May 14, 2026	15.68	15.89	15.44	15.71	15.50	0.70%	16,604
May 13, 2026	15.66	15.69	15.42	15.60	15.40	-0.88%	9,953
May 12, 2026	15.87	15.90	15.74	15.74	15.53	-1.32%	6,142
May 11, 2026	15.95	16.13	15.90	15.95	15.74	-0.37%	10,710
May 8, 2026	16.06	16.16	16.01	16.01	15.80	-0.50%	10,366
May 7, 2026	16.09	16.20	16.09	16.09	15.88	0.50%	5,657
May 6, 2026	16.10	16.30	15.90	16.01	15.80	0.34%	30,054
May 5, 2026	16.16	16.16	15.86	15.96	15.75	-1.24%	11,530
May 4, 2026	16.13	16.20	16.11	16.16	15.94	-0.15%	5,048
May 1, 2026	16.13	16.23	16.13	16.18	15.97	0.62%	1,835
Apr 30, 2026	15.98	16.08	15.93	16.08	15.87	1.01%	5,100
Apr 29, 2026	16.01	16.06	15.90	15.92	15.71	-0.87%	14,520
Apr 28, 2026	16.06	16.28	15.98	16.06	15.85	-0.68%	2,296
Apr 27, 2026	16.07	16.25	16.07	16.17	15.96	0.31%	7,051
Apr 24, 2026	16.26	16.28	16.12	16.12	15.91	0.44%	779
Apr 23, 2026	16.12	16.50	16.02	16.05	15.84	-1.50%	6,784
Apr 22, 2026	16.63	16.63	16.10	16.30	16.08	0.34%	16,788
Apr 21, 2026	16.27	16.35	16.21	16.24	16.03	-0.18%	10,511
Apr 20, 2026	16.25	16.46	16.20	16.27	16.06	0.12%	8,811
Apr 17, 2026	16.59	16.59	16.00	16.25	16.04	1.44%	2,997
Apr 16, 2026	16.21	16.21	16.00	16.02	15.81	-1.23%	4,382
Apr 15, 2026	16.38	16.38	16.22	16.22	16.01	-0.18%	2,166
Apr 14, 2026	16.06	16.29	16.00	16.25	16.04	1.47%	4,255
Apr 13, 2026	15.87	16.02	15.76	16.02	15.81	0.44%	3,446
Apr 10, 2026	15.92	16.20	15.92	15.95	15.74	0.47%	1,163
Apr 9, 2026	15.63	15.91	15.63	15.87	15.66	1.93%	14,777