Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 94.21 | -0.83 | -0.87% | 94.21 | 94.21 | 94.21 | 28 |
| May 30 2024 | 95.04 | 1.07 | 1.14% | 95.02 | 95.69 | 95.02 | 1,630 |
| May 29 2024 | 93.97 | -1.58 | -1.65% | 94.71 | 94.71 | 93.97 | 303 |
| May 28 2024 | 95.55 | 1.22 | 1.29% | 95.42 | 95.55 | 95.25 | 239 |
| May 27 2024 | 94.33 | 1.45 | 1.56% | 93.45 | 94.33 | 93.45 | 202 |
| May 24 2024 | 92.88 | 1.23 | 1.34% | 92.63 | 92.88 | 92.63 | 217 |
| May 23 2024 | 91.65 | -1.62 | -1.74% | 92.94 | 92.94 | 91.65 | 972 |
| May 22 2024 | 93.27 | -3.77 | -3.88% | 93.54 | 93.56 | 93.27 | 454 |
| May 21 2024 | 97.04 | 1.26 | 1.32% | 96.87 | 97.04 | 96.87 | 682 |
| May 17 2024 | 95.78 | 3.60 | 3.91% | 93.36 | 95.78 | 93.36 | 2,986 |
| May 16 2024 | 92.18 | -0.05 | -0.05% | 92.24 | 92.25 | 92.00 | 512 |
| May 15 2024 | 92.23 | 1.23 | 1.35% | 92.23 | 92.23 | 92.23 | 10 |
| May 14 2024 | 91.00 | 1.21 | 1.35% | 90.00 | 91.00 | 90.00 | 500 |
| May 13 2024 | 89.79 | -1.61 | -1.76% | 89.80 | 89.80 | 89.79 | 378 |
| May 10 2024 | 91.40 | 0.17 | 0.19% | 91.23 | 91.68 | 91.23 | 798 |
| May 09 2024 | 91.23 | 2.84 | 3.21% | 90.04 | 91.23 | 90.04 | 1,129 |
| May 08 2024 | 88.39 | -0.04 | -0.05% | 88.39 | 88.39 | 88.39 | 22 |
| May 07 2024 | 88.43 | 0.39 | 0.44% | 87.47 | 88.43 | 87.47 | 530 |
| May 06 2024 | 88.04 | 2.04 | 2.37% | 87.38 | 88.39 | 87.38 | 639 |
| May 03 2024 | 86.00 | -0.39 | -0.45% | 86.54 | 86.54 | 86.00 | 203 |
| May 02 2024 | 86.39 | -0.85 | -0.97% | 86.05 | 86.60 | 86.05 | 618 |
| May 01 2024 | 87.24 | 1.17 | 1.36% | 86.69 | 87.24 | 86.69 | 1,298 |
| Apr 30 2024 | 86.07 | -3.44 | -3.84% | 87.49 | 87.53 | 86.07 | 937 |
| Apr 29 2024 | 89.51 | 0.45 | 0.51% | 89.11 | 89.51 | 89.11 | 504 |
| Apr 26 2024 | 89.06 | 0.98 | 1.11% | 88.92 | 89.06 | 88.92 | 200 |
| Apr 25 2024 | 88.08 | 2.02 | 2.35% | 87.04 | 88.08 | 87.04 | 166 |
| Apr 24 2024 | 86.06 | 0.01 | 0.01% | 86.06 | 86.06 | 86.06 | 108 |
| Apr 23 2024 | 86.05 | 1.50 | 1.77% | 83.65 | 86.05 | 83.65 | 1,676 |
| Apr 22 2024 | 84.55 | -4.16 | -4.69% | 85.32 | 85.57 | 84.55 | 942 |
| Apr 19 2024 | 88.71 | 0.89 | 1.01% | 88.88 | 89.02 | 88.71 | 538 |
| Apr 18 2024 | 87.82 | 0.29 | 0.33% | 87.75 | 87.82 | 87.75 | 112 |
| Apr 17 2024 | 87.53 | 0.75 | 0.86% | 87.53 | 87.53 | 87.53 | 113 |
| Apr 16 2024 | 86.78 | -0.36 | -0.41% | 86.14 | 87.25 | 85.50 | 1,707 |
| Apr 15 2024 | 87.14 | -0.88 | -1.00% | 89.10 | 89.10 | 86.25 | 3,410 |
| Apr 12 2024 | 88.02 | -1.15 | -1.29% | 91.00 | 92.85 | 87.49 | 4,386 |
| Apr 11 2024 | 89.17 | 1.52 | 1.73% | 88.68 | 89.17 | 88.50 | 672 |
| Apr 10 2024 | 87.65 | -0.69 | -0.78% | 86.75 | 87.65 | 85.80 | 1,698 |
| Apr 09 2024 | 88.34 | 1.40 | 1.61% | 88.46 | 88.46 | 87.91 | 3,792 |
| Apr 08 2024 | 86.94 | -0.49 | -0.56% | 88.27 | 88.99 | 86.75 | 465 |
| Apr 05 2024 | 87.43 | 2.89 | 3.42% | 85.11 | 87.48 | 85.11 | 2,874 |
| Apr 04 2024 | 84.54 | -1.52 | -1.77% | 85.24 | 85.50 | 84.54 | 3,251 |
| Apr 03 2024 | 86.06 | 2.47 | 2.95% | 84.40 | 86.06 | 84.40 | 3,985 |
| Apr 02 2024 | 83.59 | 0.88 | 1.06% | 83.61 | 84.00 | 83.20 | 781 |
| Apr 01 2024 | 82.71 | 1.67 | 2.06% | 83.00 | 83.00 | 82.00 | 1,476 |
| Mar 28 2024 | 81.04 | 2.06 | 2.61% | 80.00 | 81.26 | 80.00 | 823 |
| Mar 27 2024 | 78.98 | 2.69 | 3.53% | 76.65 | 79.00 | 76.65 | 463 |
| Mar 26 2024 | 76.29 | 0.11 | 0.14% | 77.14 | 77.20 | 76.29 | 11,960 |
| Mar 25 2024 | 76.18 | 0.55 | 0.73% | 76.18 | 76.18 | 76.18 | 183 |
| Mar 22 2024 | 75.63 | -0.86 | -1.12% | 76.39 | 76.39 | 75.63 | 1,407 |
| Mar 21 2024 | 76.49 | -0.39 | -0.51% | 76.95 | 76.95 | 76.49 | 456 |
| Mar 20 2024 | 76.88 | 2.91 | 3.93% | 76.20 | 76.99 | 76.20 | 811 |
| Mar 19 2024 | 73.97 | -1.34 | -1.78% | 73.97 | 73.97 | 73.97 | 48 |
| Mar 18 2024 | 75.31 | -1.01 | -1.32% | 76.19 | 76.19 | 75.31 | 194 |
| Mar 15 2024 | 76.32 | 0.79 | 1.05% | 76.15 | 76.32 | 76.00 | 1,768 |
| Mar 14 2024 | 75.53 | -0.65 | -0.85% | 75.63 | 75.63 | 75.21 | 1,796 |
| Mar 13 2024 | 76.18 | 1.45 | 1.94% | 74.49 | 76.18 | 74.49 | 725 |
| Mar 12 2024 | 74.73 | -1.37 | -1.80% | 74.78 | 74.78 | 74.57 | 1,000 |
| Mar 11 2024 | 76.10 | 1.48 | 1.98% | 74.74 | 76.14 | 74.74 | 655 |
| Mar 08 2024 | 74.62 | 0.26 | 0.35% | 74.66 | 75.00 | 74.48 | 1,406 |
| Mar 07 2024 | 74.36 | 1.06 | 1.45% | 73.73 | 74.36 | 73.73 | 152 |
| Mar 06 2024 | 73.30 | 1.43 | 1.99% | 73.17 | 73.30 | 73.11 | 431 |
| Mar 05 2024 | 71.87 | 0.95 | 1.34% | 71.98 | 72.30 | 71.87 | 3,199 |
| Mar 04 2024 | 70.92 | 3.42 | 5.07% | 68.36 | 70.92 | 68.36 | 1,194 |
