GGZ(GGZ)
GGZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $16.02 | $16.35 | $16.00 | $16.08 | 6,860 |
| 7/24/2026 | $16.04 | $16.24 | $15.87 | $15.87 | 13,040 |
| 7/23/2026 | $15.76 | $15.90 | $15.76 | $15.90 | 3,300 |
| 7/22/2026 | $15.99 | $16.20 | $15.99 | $16.09 | 15,500 |
| 7/21/2026 | $15.92 | $16.02 | $15.86 | $16.02 | 4,112 |
| 7/20/2026 | $15.92 | $16.13 | $15.92 | $15.92 | 1,600 |
| 7/17/2026 | $15.85 | $16.18 | $15.78 | $15.96 | 1,500 |
| 7/16/2026 | $16.14 | $16.20 | $15.99 | $15.99 | 23,243 |
| 7/15/2026 | $15.97 | $16.27 | $15.97 | $16.27 | 2,000 |
| 7/14/2026 | $16.09 | $16.17 | $15.85 | $16.01 | 9,900 |
| 7/13/2026 | $15.80 | $15.99 | $15.80 | $15.96 | 4,200 |
| 7/10/2026 | $16.16 | $16.16 | $16.04 | $16.10 | 3,336 |
| 7/9/2026 | $16.00 | $16.17 | $16.00 | $16.14 | 5,208 |
| 7/8/2026 | $16.18 | $16.34 | $16.09 | $16.10 | 8,500 |
| 7/7/2026 | $16.46 | $16.58 | $16.25 | $16.38 | 11,900 |
| 7/6/2026 | $16.45 | $16.46 | $16.40 | $16.46 | 5,115 |
| 7/2/2026 | $16.26 | $16.36 | $16.15 | $16.35 | 6,832 |
| 7/1/2026 | $16.33 | $16.40 | $16.30 | $16.34 | 8,600 |
| 6/30/2026 | $16.22 | $16.35 | $16.11 | $16.28 | 19,900 |
| 6/29/2026 | $16.05 | $16.24 | $16.05 | $16.24 | 7,340 |
| 6/26/2026 | $16.17 | $16.24 | $16.05 | $16.10 | 10,400 |
| 6/25/2026 | $16.17 | $16.24 | $16.12 | $16.12 | 3,800 |
| 6/24/2026 | $15.97 | $16.22 | $15.86 | $15.99 | 7,709 |
| 6/23/2026 | $15.98 | $16.06 | $15.88 | $16.01 | 18,500 |
| 6/22/2026 | $16.11 | $16.16 | $16.03 | $16.04 | 7,400 |
| 6/18/2026 | $15.95 | $15.95 | $15.82 | $15.92 | 4,143 |
| 6/17/2026 | $15.91 | $15.95 | $15.89 | $15.89 | 6,100 |
| 6/16/2026 | $15.86 | $15.95 | $15.86 | $15.95 | 1,800 |
| 6/15/2026 | $16.02 | $16.09 | $15.98 | $15.98 | 4,304 |
| 6/12/2026 | $15.93 | $16.09 | $15.93 | $16.05 | 25,000 |
| 6/11/2026 | $15.53 | $15.86 | $15.53 | $15.86 | 3,600 |
| 6/10/2026 | $15.67 | $15.80 | $15.56 | $15.57 | 8,323 |
| 6/9/2026 | $15.60 | $15.65 | $15.60 | $15.63 | 9,500 |
| 6/8/2026 | $15.52 | $15.70 | $15.52 | $15.58 | 3,309 |
| 6/5/2026 | $15.60 | $15.72 | $15.52 | $15.52 | 7,436 |
| 6/4/2026 | $15.75 | $15.75 | $15.74 | $15.75 | 600 |
| 6/3/2026 | $15.74 | $15.78 | $15.74 | $15.78 | 1,114 |
| 6/2/2026 | $15.72 | $15.89 | $15.70 | $15.89 | 3,218 |
| 6/1/2026 | $15.68 | $15.84 | $15.68 | $15.69 | 2,600 |
| 5/29/2026 | $15.71 | $15.80 | $15.71 | $15.73 | 2,300 |
| 5/28/2026 | $15.86 | $15.86 | $15.65 | $15.73 | 17,000 |
| 5/27/2026 | $15.71 | $15.84 | $15.71 | $15.79 | 2,317 |
| 5/26/2026 | $15.50 | $15.72 | $15.50 | $15.66 | 4,633 |
| 5/22/2026 | $15.36 | $15.46 | $15.36 | $15.46 | 1,100 |
| 5/21/2026 | $15.27 | $15.40 | $15.27 | $15.31 | 6,649 |
| 5/20/2026 | $15.20 | $15.44 | $15.20 | $15.39 | 2,748 |
| 5/19/2026 | $15.28 | $15.44 | $15.25 | $15.25 | 11,800 |
| 5/18/2026 | $15.44 | $15.44 | $15.26 | $15.39 | 3,542 |
| 5/15/2026 | $15.40 | $15.53 | $15.19 | $15.49 | 16,928 |
| 5/14/2026 | $15.68 | $15.89 | $15.44 | $15.71 | 16,604 |
| 5/13/2026 | $15.66 | $15.69 | $15.42 | $15.60 | 10,000 |
| 5/12/2026 | $15.87 | $15.90 | $15.74 | $15.74 | 6,142 |
| 5/11/2026 | $15.95 | $16.13 | $15.90 | $15.95 | 10,710 |
| 5/8/2026 | $16.06 | $16.16 | $16.01 | $16.01 | 10,400 |
| 5/7/2026 | $16.09 | $16.20 | $16.09 | $16.09 | 5,700 |
| 5/6/2026 | $16.10 | $16.30 | $15.90 | $16.01 | 30,100 |
| 5/5/2026 | $16.16 | $16.16 | $15.86 | $15.96 | 11,530 |
| 5/4/2026 | $16.13 | $16.20 | $16.11 | $16.16 | 5,048 |
| 5/1/2026 | $16.13 | $16.23 | $16.13 | $16.18 | 1,835 |
| 4/30/2026 | $15.98 | $16.08 | $15.93 | $16.08 | 5,100 |
| 4/29/2026 | $16.01 | $16.06 | $15.90 | $15.92 | 14,520 |
| 4/28/2026 | $16.06 | $16.28 | $15.98 | $16.06 | 2,300 |