GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.00	16.38	16.00	16.02	16.02	-0.05%	3,985
Jul 28, 2026	16.02	16.49	15.94	16.03	16.03	-0.29%	1,539
Jul 27, 2026	16.02	16.35	16.00	16.08	16.08	1.30%	6,860
Jul 24, 2026	16.04	16.24	15.87	15.87	15.87	-0.19%	13,040
Jul 23, 2026	15.76	15.90	15.76	15.90	15.90	-1.18%	3,251
Jul 22, 2026	15.99	16.20	15.99	16.09	16.09	0.41%	15,450
Jul 21, 2026	15.92	16.03	15.86	16.03	16.02	0.66%	4,084
Jul 20, 2026	15.92	16.13	15.92	15.92	15.92	-0.25%	1,586
Jul 17, 2026	15.85	16.18	15.78	15.96	15.96	-0.19%	1,500
Jul 16, 2026	16.14	16.20	15.99	15.99	15.99	-1.73%	23,243
Jul 15, 2026	15.97	16.27	15.97	16.27	16.27	1.63%	1,963
Jul 14, 2026	16.09	16.17	15.85	16.01	16.01	0.31%	9,873
Jul 13, 2026	15.80	15.99	15.80	15.96	15.96	-0.89%	4,158
Jul 10, 2026	16.16	16.16	16.04	16.10	16.10	-0.23%	3,336
Jul 9, 2026	16.00	16.17	16.00	16.14	16.14	0.25%	5,103
Jul 8, 2026	16.18	16.34	16.09	16.10	16.10	-1.71%	8,497
Jul 7, 2026	16.46	16.58	16.25	16.38	16.38	-0.46%	11,857
Jul 6, 2026	16.45	16.46	16.40	16.46	16.46	0.65%	5,115
Jul 2, 2026	16.26	16.37	16.15	16.35	16.35	0.06%	6,832
Jul 1, 2026	16.33	16.40	16.30	16.34	16.34	0.37%	8,582
Jun 30, 2026	16.22	16.35	16.11	16.28	16.28	0.25%	19,889
Jun 29, 2026	16.05	16.24	16.05	16.24	16.24	0.87%	7,340
Jun 26, 2026	16.17	16.24	16.05	16.10	16.10	-0.12%	10,396
Jun 25, 2026	16.17	16.24	16.12	16.12	16.12	0.81%	3,793
Jun 24, 2026	15.97	16.22	15.86	15.99	15.99	-0.12%	7,377
Jun 23, 2026	15.98	16.06	15.88	16.01	16.01	-0.16%	18,453
Jun 22, 2026	16.12	16.16	16.03	16.04	16.04	0.75%	7,396
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