Register to chat with like-minded investors on our interactive forums.
ZG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 42.46 | 1.25 | 3.03% | 41.38 | 42.54 | 41.38 | 531,274 |
| May 08 2024 | 41.21 | -1.15 | -2.71% | 41.92 | 42.30 | 41.14 | 752,773 |
| May 07 2024 | 42.36 | 1.30 | 3.17% | 41.22 | 42.805 | 41.22 | 725,970 |
| May 06 2024 | 41.06 | 0.99 | 2.47% | 40.49 | 41.09 | 40.16 | 688,847 |
| May 03 2024 | 40.07 | 0.88 | 2.25% | 40.72 | 41.82 | 39.875 | 900,524 |
| May 02 2024 | 39.19 | -2.25 | -5.43% | 39.75 | 39.88 | 38.06 | 1,540,536 |
| May 01 2024 | 41.44 | -0.56 | -1.33% | 42.03 | 42.85 | 41.09 | 1,164,261 |
| Apr 30 2024 | 42.00 | -1.11 | -2.57% | 42.73 | 43.175 | 41.925 | 704,489 |
| Apr 29 2024 | 43.11 | -0.02 | -0.05% | 43.31 | 43.82 | 42.74 | 455,574 |
| Apr 26 2024 | 43.13 | 0.72 | 1.70% | 42.42 | 43.66 | 42.14 | 380,431 |
| Apr 25 2024 | 42.41 | -0.47 | -1.10% | 41.80 | 42.98 | 41.65 | 550,642 |
| Apr 24 2024 | 42.88 | -0.30 | -0.69% | 43.24 | 44.15 | 42.77 | 426,285 |
| Apr 23 2024 | 43.18 | 1.67 | 4.02% | 41.47 | 43.35 | 41.47 | 873,409 |
| Apr 22 2024 | 41.51 | 0.47 | 1.15% | 41.45 | 41.73 | 40.47 | 717,630 |
| Apr 19 2024 | 41.04 | -0.07 | -0.17% | 40.79 | 41.62 | 40.77 | 336,832 |
| Apr 18 2024 | 41.11 | -0.77 | -1.84% | 42.19 | 42.35 | 41.09 | 401,385 |
| Apr 17 2024 | 41.88 | -0.82 | -1.92% | 42.79 | 43.095 | 41.87 | 416,978 |
| Apr 16 2024 | 42.70 | 0.29 | 0.68% | 42.16 | 42.76 | 41.68 | 679,577 |
| Apr 15 2024 | 42.41 | -1.30 | -2.97% | 44.08 | 44.17 | 42.34 | 450,064 |
| Apr 12 2024 | 43.71 | -0.70 | -1.58% | 44.13 | 44.435 | 43.63 | 315,173 |
| Apr 11 2024 | 44.41 | 0.01 | 0.02% | 44.92 | 45.28 | 43.92 | 550,900 |
| Apr 10 2024 | 44.40 | -2.79 | -5.91% | 45.02 | 45.46 | 44.12 | 637,497 |
| Apr 09 2024 | 47.19 | 0.58 | 1.24% | 46.81 | 47.30 | 46.29 | 433,882 |
| Apr 08 2024 | 46.61 | 0.38 | 0.82% | 46.70 | 46.74 | 45.54 | 576,794 |
| Apr 05 2024 | 46.23 | 0.40 | 0.87% | 45.59 | 46.43 | 44.51 | 849,243 |
| Apr 04 2024 | 45.83 | -0.02 | -0.04% | 46.36 | 47.10 | 45.68 | 350,390 |
| Apr 03 2024 | 45.85 | 0.10 | 0.22% | 45.45 | 46.035 | 45.37 | 439,216 |
| Apr 02 2024 | 45.75 | -1.65 | -3.48% | 46.53 | 46.53 | 45.35 | 1,108,681 |
| Apr 01 2024 | 47.40 | -0.46 | -0.96% | 47.66 | 48.98 | 46.97 | 696,476 |
| Mar 28 2024 | 47.86 | -1.75 | -3.53% | 49.44 | 50.00 | 47.82 | 748,442 |
| Mar 27 2024 | 49.61 | 1.50 | 3.12% | 48.70 | 49.65 | 48.535 | 616,736 |
| Mar 26 2024 | 48.11 | -0.48 | -0.99% | 49.05 | 49.58 | 48.05 | 455,367 |
| Mar 25 2024 | 48.59 | -1.18 | -2.37% | 50.00 | 50.41 | 48.14 | 973,926 |
| Mar 22 2024 | 49.77 | -0.55 | -1.09% | 50.15 | 51.20 | 49.535 | 734,352 |
| Mar 21 2024 | 50.32 | 2.32 | 4.83% | 48.44 | 50.66 | 48.33 | 1,116,708 |
| Mar 20 2024 | 48.00 | 0.90 | 1.91% | 47.20 | 48.42 | 46.57 | 809,817 |
| Mar 19 2024 | 47.10 | 0.44 | 0.94% | 46.82 | 48.315 | 46.43 | 1,380,214 |
| Mar 18 2024 | 46.66 | 0.44 | 0.95% | 46.75 | 47.81 | 43.90 | 2,734,873 |
| Mar 15 2024 | 46.22 | -6.92 | -13.02% | 52.83 | 53.38 | 44.86 | 2,997,886 |
| Mar 14 2024 | 53.14 | -0.96 | -1.77% | 54.13 | 54.51 | 52.645 | 613,266 |
| Mar 13 2024 | 54.10 | -0.74 | -1.35% | 54.88 | 56.60 | 54.02 | 585,059 |
| Mar 12 2024 | 54.84 | -0.44 | -0.80% | 55.21 | 55.765 | 54.38 | 385,227 |
| Mar 11 2024 | 55.28 | -0.87 | -1.55% | 56.19 | 56.19 | 54.81 | 427,073 |
| Mar 08 2024 | 56.15 | 2.09 | 3.87% | 54.57 | 56.765 | 54.57 | 667,341 |
| Mar 07 2024 | 54.06 | 0.03 | 0.06% | 54.76 | 54.76 | 53.155 | 749,053 |
| Mar 06 2024 | 54.03 | 1.63 | 3.11% | 52.52 | 54.73 | 52.52 | 605,987 |
| Mar 05 2024 | 52.40 | -2.97 | -5.36% | 54.30 | 54.51 | 51.59 | 706,557 |
| Mar 04 2024 | 55.37 | -0.21 | -0.38% | 55.79 | 56.40 | 54.74 | 774,665 |
| Mar 01 2024 | 55.58 | 1.52 | 2.81% | 54.11 | 55.65 | 53.85 | 758,674 |
| Feb 29 2024 | 54.06 | 1.00 | 1.88% | 54.01 | 55.00 | 53.13 | 525,569 |
| Feb 28 2024 | 53.06 | 0.39 | 0.74% | 52.05 | 53.76 | 51.76 | 377,981 |
| Feb 27 2024 | 52.67 | 1.01 | 1.96% | 52.16 | 53.01 | 51.47 | 499,104 |
| Feb 26 2024 | 51.66 | 0.21 | 0.41% | 51.30 | 52.48 | 51.12 | 411,445 |
| Feb 23 2024 | 51.45 | 0.20 | 0.39% | 51.21 | 51.73 | 50.88 | 481,105 |
| Feb 22 2024 | 51.25 | -0.39 | -0.76% | 51.92 | 52.34 | 51.10 | 532,746 |
| Feb 21 2024 | 51.64 | 0.01 | 0.02% | 50.87 | 51.86 | 50.8488 | 674,771 |
| Feb 20 2024 | 51.63 | -1.12 | -2.12% | 52.12 | 52.395 | 51.15 | 619,521 |
| Feb 16 2024 | 52.75 | -3.08 | -5.52% | 54.12 | 54.27 | 52.46 | 971,541 |
| Feb 15 2024 | 55.83 | -0.20 | -0.36% | 56.85 | 56.855 | 54.71 | 718,092 |
| Feb 14 2024 | 56.03 | 3.97 | 7.63% | 56.10 | 59.23 | 54.71 | 2,420,923 |
| Feb 13 2024 | 52.06 | -1.61 | -3.00% | 51.08 | 52.58 | 50.89 | 1,250,097 |
| Feb 12 2024 | 53.67 | 0.41 | 0.77% | 53.44 | 54.67 | 53.35 | 718,093 |
