GGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	14.13	14.13	14.03	14.10	-	-0.95%	736
Aug 13, 2025	13.92	14.33	13.87	14.24	14.24	1.82%	37,721
Aug 12, 2025	13.79	14.09	13.70	13.98	13.98	2.12%	24,234
Aug 11, 2025	13.75	13.82	13.62	13.69	13.69	-0.33%	1,964
Aug 8, 2025	13.51	13.77	13.51	13.74	13.74	0.81%	1,672
Aug 7, 2025	13.64	13.71	13.63	13.63	13.63	0.69%	1,067
Aug 6, 2025	13.62	13.66	13.53	13.53	13.53	-0.06%	7,981
Aug 5, 2025	13.52	13.54	13.49	13.54	13.54	0.37%	1,407
Aug 4, 2025	13.40	13.52	13.38	13.49	13.49	0.90%	5,618
Aug 1, 2025	13.31	13.37	13.30	13.37	13.37	-1.62%	10,163
Jul 31, 2025	13.67	13.67	13.58	13.59	13.59	-0.22%	11,549
Jul 30, 2025	13.63	13.72	13.62	13.62	13.62	-0.22%	23,172
Jul 29, 2025	13.80	13.80	13.65	13.65	13.65	-0.51%	8,360
Jul 28, 2025	13.74	13.79	13.72	13.72	13.72	-0.29%	10,869
Jul 25, 2025	13.77	13.80	13.71	13.76	13.76	-0.15%	6,906
Jul 24, 2025	13.81	13.88	13.78	13.78	13.78	-0.36%	5,054
Jul 23, 2025	13.65	13.83	13.65	13.83	13.83	2.24%	9,143
Jul 22, 2025	13.50	13.53	13.46	13.53	13.53	0.27%	2,863
Jul 21, 2025	13.43	13.51	13.43	13.49	13.49	0.60%	4,076
Jul 18, 2025	13.44	13.44	13.41	13.41	13.41	0.15%	1,433
Jul 17, 2025	13.31	13.43	13.31	13.39	13.39	0.45%	14,205
Jul 16, 2025	13.40	13.47	13.33	13.33	13.33	-0.67%	6,360
Jul 15, 2025	13.49	13.52	13.42	13.42	13.42	-0.22%	7,928
Jul 14, 2025	13.46	13.47	13.43	13.45	13.45	-	7,656
Jul 11, 2025	13.49	13.63	13.45	13.45	13.45	-0.88%	7,026
Jul 10, 2025	13.50	13.63	13.50	13.57	13.57	0.52%	10,511
Jul 9, 2025	13.49	13.67	13.49	13.50	13.50	-	5,971
Jul 8, 2025	13.51	13.52	13.44	13.50	13.50	0.30%	7,841
Jul 7, 2025	13.51	13.53	13.45	13.46	13.46	-1.28%	7,047
Jul 3, 2025	13.55	13.65	13.55	13.63	13.63	0.92%	3,608
Jul 2, 2025	13.49	13.52	13.46	13.51	13.51	0.45%	5,378
Jul 1, 2025	13.28	13.54	13.28	13.45	13.45	0.98%	12,358
Jun 30, 2025	13.23	13.35	13.23	13.32	13.32	0.68%	10,412
Jun 27, 2025	13.22	13.28	13.22	13.23	13.23	0.38%	3,506
Jun 26, 2025	13.18	13.18	13.13	13.18	13.18	1.15%	3,370
Jun 25, 2025	13.05	13.11	12.99	13.03	13.03	-	7,834
Jun 24, 2025	12.95	13.04	12.87	13.03	13.03	1.40%	8,286
Jun 23, 2025	12.64	12.86	12.64	12.85	12.85	1.50%	16,281
Jun 20, 2025	13.02	13.15	12.45	12.66	12.66	-2.01%	50,535
Jun 18, 2025	12.83	13.16	12.82	12.92	12.92	0.73%	15,547
Jun 17, 2025	12.83	13.03	12.80	12.83	12.83	-0.80%	7,699
Jun 16, 2025	12.99	13.01	12.88	12.93	12.93	0.62%	3,787
Jun 13, 2025	12.91	13.29	12.76	12.85	12.85	-2.28%	8,532
Jun 12, 2025	13.12	13.34	13.12	13.15	12.99	-0.45%	10,226
Jun 11, 2025	13.12	13.26	13.12	13.21	13.05	0.61%	3,730
Jun 10, 2025	13.21	13.21	13.10	13.13	12.97	0.23%	1,678
Jun 9, 2025	13.11	13.33	13.02	13.10	12.94	0.15%	11,625
Jun 6, 2025	13.06	13.13	13.00	13.08	12.92	0.76%	22,638
Jun 5, 2025	13.09	13.13	12.98	12.98	12.82	-0.76%	6,254
Jun 4, 2025	13.05	13.28	13.05	13.08	12.92	0.54%	4,319