Register to chat with like-minded investors on our interactive forums.
ZGRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 41.96 | 0.00 | 0.00% | 41.96 | 41.96 | 41.96 | 0 |
| Jun 04 2024 | 41.96 | 0.06 | 0.14% | 42.05 | 42.05 | 41.87 | 4,956 |
| Jun 03 2024 | 41.90 | 0.10 | 0.24% | 42.13 | 42.13 | 41.76 | 7,376 |
| May 31 2024 | 41.80 | 0.15 | 0.36% | 41.83 | 41.83 | 41.50 | 2,471 |
| May 30 2024 | 41.65 | -0.05 | -0.12% | 41.80 | 41.80 | 41.62 | 5,545 |
| May 29 2024 | 41.70 | -0.26 | -0.62% | 41.88 | 41.88 | 41.70 | 3,090 |
| May 28 2024 | 41.96 | -0.15 | -0.36% | 42.31 | 42.31 | 41.89 | 6,658 |
| May 27 2024 | 42.11 | 0.04 | 0.10% | 42.20 | 42.20 | 42.11 | 9,289 |
| May 24 2024 | 42.07 | 0.09 | 0.21% | 42.13 | 42.13 | 42.06 | 6,371 |
| May 23 2024 | 41.98 | -0.14 | -0.33% | 42.38 | 42.38 | 41.98 | 4,168 |
| May 22 2024 | 42.12 | -0.13 | -0.31% | 42.32 | 42.32 | 42.12 | 3,711 |
| May 21 2024 | 42.25 | 0.12 | 0.28% | 42.07 | 42.25 | 42.07 | 2,650 |
| May 17 2024 | 42.13 | 0.05 | 0.12% | 42.17 | 42.17 | 42.08 | 1,496 |
| May 16 2024 | 42.08 | -0.01 | -0.02% | 42.27 | 42.27 | 42.07 | 4,303 |
| May 15 2024 | 42.09 | 0.26 | 0.62% | 41.99 | 42.09 | 41.97 | 2,553 |
| May 14 2024 | 41.83 | 0.13 | 0.31% | 41.80 | 41.83 | 41.73 | 1,333 |
| May 13 2024 | 41.70 | -0.01 | -0.02% | 41.95 | 41.95 | 41.70 | 2,736 |
| May 10 2024 | 41.71 | -0.01 | -0.02% | 41.88 | 41.88 | 41.67 | 3,101 |
| May 09 2024 | 41.72 | 0.08 | 0.19% | 41.65 | 41.73 | 41.60 | 6,225 |
| May 08 2024 | 41.64 | -0.03 | -0.07% | 41.49 | 41.64 | 41.49 | 4,142 |
| May 07 2024 | 41.67 | 0.21 | 0.51% | 41.58 | 41.70 | 41.58 | 6,854 |
| May 06 2024 | 41.46 | 0.29 | 0.70% | 41.32 | 41.46 | 41.30 | 6,642 |
| May 03 2024 | 41.17 | 0.40 | 0.98% | 41.02 | 41.18 | 41.02 | 5,821 |
| May 02 2024 | 40.77 | 0.15 | 0.37% | 40.80 | 40.82 | 40.72 | 2,140 |
| May 01 2024 | 40.62 | -0.05 | -0.12% | 40.64 | 40.87 | 40.53 | 3,616 |
| Apr 30 2024 | 40.67 | -0.24 | -0.59% | 40.90 | 41.01 | 40.67 | 12,536 |
| Apr 29 2024 | 40.91 | 0.39 | 0.96% | 41.03 | 41.03 | 40.83 | 6,514 |
| Apr 26 2024 | 40.52 | 0.00 | 0.00% | 40.52 | 40.52 | 40.52 | 0 |
| Apr 25 2024 | 40.52 | -0.19 | -0.47% | 40.38 | 40.53 | 40.30 | 3,981 |
| Apr 24 2024 | 40.71 | 0.02 | 0.05% | 40.87 | 40.87 | 40.63 | 8,042 |
| Apr 23 2024 | 40.69 | 0.25 | 0.62% | 40.62 | 40.71 | 40.60 | 4,556 |
| Apr 22 2024 | 40.44 | 0.21 | 0.52% | 40.28 | 40.54 | 40.25 | 5,415 |
| Apr 19 2024 | 40.23 | -0.15 | -0.37% | 40.41 | 40.45 | 40.23 | 3,151 |
| Apr 18 2024 | 40.38 | -0.03 | -0.07% | 40.55 | 40.58 | 40.36 | 6,452 |
| Apr 17 2024 | 40.41 | -0.15 | -0.37% | 40.59 | 40.69 | 40.41 | 6,222 |
| Apr 16 2024 | 40.56 | -0.15 | -0.37% | 40.78 | 40.78 | 40.56 | 4,966 |
| Apr 15 2024 | 40.71 | -0.32 | -0.78% | 41.36 | 41.36 | 40.69 | 9,779 |
| Apr 12 2024 | 41.03 | -0.30 | -0.73% | 41.47 | 41.47 | 40.95 | 7,688 |
| Apr 11 2024 | 41.33 | 0.15 | 0.36% | 41.38 | 41.38 | 41.10 | 4,855 |
| Apr 10 2024 | 41.18 | -0.19 | -0.46% | 41.26 | 41.26 | 41.12 | 10,332 |
| Apr 09 2024 | 41.37 | 0.08 | 0.19% | 41.53 | 41.53 | 41.29 | 3,247 |
| Apr 08 2024 | 41.29 | -0.01 | -0.02% | 41.25 | 41.39 | 41.25 | 2,447 |
| Apr 05 2024 | 41.30 | 0.30 | 0.73% | 41.32 | 41.33 | 41.22 | 4,070 |
| Apr 04 2024 | 41.00 | -0.21 | -0.51% | 41.16 | 41.39 | 40.99 | 12,626 |
| Apr 03 2024 | 41.21 | 0.01 | 0.02% | 41.13 | 41.24 | 41.11 | 174,035 |
| Apr 02 2024 | 41.20 | -0.22 | -0.53% | 41.32 | 41.32 | 41.11 | 2,445 |
| Apr 01 2024 | 41.42 | -0.07 | -0.17% | 41.60 | 41.60 | 41.39 | 5,150 |
| Mar 28 2024 | 41.49 | 0.05 | 0.12% | 41.56 | 41.56 | 41.48 | 2,529 |
| Mar 27 2024 | 41.44 | 0.00 | 0.00% | 41.49 | 41.49 | 41.32 | 4,089 |
| Mar 26 2024 | 41.44 | -0.04 | -0.10% | 41.62 | 41.62 | 41.44 | 6,611 |
| Mar 25 2024 | 41.48 | -0.14 | -0.34% | 41.63 | 41.63 | 41.48 | 7,740 |
| Mar 22 2024 | 41.62 | 0.06 | 0.14% | 41.72 | 41.72 | 41.59 | 3,556 |
| Mar 21 2024 | 41.56 | 0.21 | 0.51% | 41.49 | 41.58 | 41.49 | 3,231 |
| Mar 20 2024 | 41.35 | 0.17 | 0.41% | 41.18 | 41.35 | 41.15 | 4,181 |
| Mar 19 2024 | 41.18 | 0.19 | 0.46% | 40.95 | 41.18 | 40.95 | 1,936 |
| Mar 18 2024 | 40.99 | 0.03 | 0.07% | 41.24 | 41.24 | 40.99 | 7,620 |
| Mar 15 2024 | 40.96 | -0.08 | -0.19% | 40.77 | 40.99 | 40.77 | 9,626 |
| Mar 14 2024 | 41.04 | -0.09 | -0.22% | 41.15 | 41.15 | 40.91 | 17,115 |
| Mar 13 2024 | 41.13 | -0.01 | -0.02% | 41.21 | 41.21 | 41.09 | 3,071 |
| Mar 12 2024 | 41.14 | 0.25 | 0.61% | 40.96 | 41.16 | 40.90 | 6,401 |
| Mar 11 2024 | 40.89 | -0.08 | -0.20% | 40.95 | 40.95 | 40.80 | 7,193 |
| Mar 08 2024 | 40.97 | -0.06 | -0.15% | 41.12 | 41.19 | 40.97 | 7,396 |
