Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela
· Delayed Price · Currency is VES 106.00
0.00 (0.00%)
At close: Dec 3, 2025
Grupo Zuliano, C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.99 | 99.99 | 99.00 | 99.00 | 99.00 | - | 200 |
| Dec 4, 2025 | 105.00 | 105.00 | 90.00 | 99.00 | 99.00 | -6.60% | 328 |
| Dec 3, 2025 | 108.00 | 108.00 | 106.95 | 106.00 | 106.00 | - | 112 |
| Dec 2, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 298 |
| Dec 1, 2025 | 119.90 | 119.90 | 108.00 | 107.00 | 107.00 | - | 59 |
| Nov 28, 2025 | 108.00 | 108.00 | 107.99 | 107.00 | 107.00 | - | 86 |
| Nov 27, 2025 | 90.00 | 107.00 | 90.00 | 107.00 | 107.00 | 7.00% | 293 |
| Nov 26, 2025 | 108.00 | 108.00 | 89.30 | 100.00 | 100.00 | -10.31% | 50,358 |
| Nov 25, 2025 | 89.20 | 107.00 | 89.20 | 111.50 | 111.50 | - | 101 |
| Nov 21, 2025 | 112.00 | 112.00 | 110.00 | 111.50 | 111.50 | -1.33% | 401 |
| Nov 20, 2025 | 113.99 | 113.99 | 92.00 | 113.00 | 113.00 | -0.87% | 453 |
| Nov 19, 2025 | 114.95 | 114.95 | 113.99 | 113.99 | 113.99 | -5.01% | 166 |
| Nov 18, 2025 | 128.00 | 128.00 | 115.00 | 120.00 | 120.00 | -6.25% | 130 |
| Nov 17, 2025 | 127.00 | 127.00 | 127.00 | 128.00 | 128.00 | - | 26 |
| Nov 14, 2025 | 97.00 | 130.00 | 96.01 | 128.00 | 128.00 | 6.67% | 581 |
| Nov 13, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 82 |
| Nov 12, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 364 |
| Nov 11, 2025 | 125.00 | 125.00 | 98.00 | 125.00 | 125.00 | 13.64% | 262 |
| Nov 10, 2025 | 125.00 | 125.00 | 91.00 | 110.00 | 110.00 | - | 42 |
| Nov 7, 2025 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | - | 41 |
| Nov 6, 2025 | 77.00 | 110.00 | 77.00 | 110.00 | 110.00 | 15.79% | 163 |
| Nov 5, 2025 | 110.00 | 110.00 | 95.00 | 95.00 | 95.00 | - | 23 |
| Nov 4, 2025 | 118.00 | 118.00 | 95.00 | 95.00 | 95.00 | -4.04% | 5,243 |
| Nov 3, 2025 | 97.00 | 102.00 | 96.00 | 99.00 | 99.00 | 4.21% | 517 |
| Oct 31, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 181 |
| Oct 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 29,306 |
| Oct 29, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 5.26% | 656 |
| Oct 28, 2025 | 100.00 | 100.00 | 80.00 | 95.00 | 95.00 | - | 28,296 |
| Oct 27, 2025 | 99.00 | 99.00 | 92.50 | 95.00 | 95.00 | 2.70% | 1,072 |
| Oct 24, 2025 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | 10.12% | 1,039 |
| Oct 23, 2025 | 84.00 | 90.00 | 70.00 | 84.00 | 84.00 | 20.00% | 299 |
| Oct 22, 2025 | 70.00 | 70.73 | 70.00 | 70.00 | 70.00 | 18.74% | 454 |
| Oct 21, 2025 | 58.95 | 70.00 | 51.00 | 58.95 | 58.95 | - | 24,578 |
| Oct 17, 2025 | 58.95 | 58.95 | 58.00 | 58.95 | 58.95 | 3.42% | 662 |
| Oct 16, 2025 | 58.95 | 58.95 | 56.00 | 57.00 | 57.00 | -3.31% | 724 |
| Oct 15, 2025 | 53.00 | 58.95 | 53.00 | 58.95 | 58.95 | - | 156 |
| Oct 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 1,975 |
| Oct 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 265 |
| Oct 10, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 7.18% | 926 |
| Oct 9, 2025 | 58.95 | 58.95 | 52.06 | 55.00 | 55.00 | -6.78% | 2,787 |
| Oct 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 349 |
| Oct 7, 2025 | 55.00 | 59.90 | 52.01 | 59.00 | 59.00 | - | 2,152 |
| Oct 6, 2025 | 59.90 | 59.90 | 58.00 | 59.00 | 59.00 | -1.50% | 1,905 |
| Oct 3, 2025 | 55.00 | 59.90 | 52.00 | 59.90 | 59.90 | 8.91% | 845 |
| Oct 2, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 585 |
| Oct 1, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 341 |
| Sep 30, 2025 | 55.80 | 55.80 | 55.75 | 55.80 | 55.80 | - | 30,431 |
| Sep 29, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 123 |
| Sep 26, 2025 | 55.80 | 55.80 | 51.10 | 55.80 | 55.80 | -0.11% | 437 |
| Sep 25, 2025 | 55.84 | 55.84 | 55.00 | 55.86 | 55.86 | - | 371 |