Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GZIT11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 60.79 | 0.85 | 1.42% | 59.99 | 60.98 | 59.77 | 32,274 |
| Jun 13 2024 | 59.94 | -0.06 | -0.10% | 60.00 | 60.85 | 59.80 | 17,582 |
| Jun 12 2024 | 60.00 | 0.00 | 0.00% | 60.00 | 60.00 | 59.23 | 32,903 |
| Jun 11 2024 | 60.00 | 0.70 | 1.18% | 60.00 | 61.43 | 59.66 | 12,174 |
| Jun 10 2024 | 59.30 | 0.10 | 0.17% | 60.05 | 61.48 | 59.27 | 6,380 |
| Jun 07 2024 | 59.20 | -0.74 | -1.23% | 59.95 | 59.95 | 59.17 | 5,564 |
| Jun 06 2024 | 59.94 | 0.69 | 1.16% | 60.06 | 60.07 | 59.17 | 12,673 |
| Jun 05 2024 | 59.25 | -0.65 | -1.09% | 59.92 | 60.89 | 59.06 | 20,309 |
| Jun 04 2024 | 59.90 | -1.32 | -2.16% | 61.21 | 61.86 | 59.82 | 13,886 |
| Jun 03 2024 | 61.22 | 0.07 | 0.11% | 61.05 | 61.41 | 61.05 | 3,823 |
| May 31 2024 | 61.15 | -0.04 | -0.07% | 61.11 | 61.90 | 61.02 | 10,052 |
| May 29 2024 | 61.19 | -1.01 | -1.62% | 62.20 | 62.20 | 60.84 | 25,864 |
| May 28 2024 | 62.20 | 0.13 | 0.21% | 61.96 | 63.01 | 61.51 | 14,240 |
| May 27 2024 | 62.07 | -1.33 | -2.10% | 63.34 | 63.34 | 61.88 | 10,740 |
| May 24 2024 | 63.40 | -1.31 | -2.02% | 63.00 | 63.61 | 62.06 | 21,724 |
| May 23 2024 | 64.71 | 0.71 | 1.11% | 64.00 | 64.71 | 63.37 | 9,389 |
| May 22 2024 | 64.00 | -0.29 | -0.45% | 63.75 | 64.62 | 63.48 | 11,959 |
| May 21 2024 | 64.29 | 0.44 | 0.69% | 63.83 | 65.00 | 63.36 | 8,947 |
| May 20 2024 | 63.85 | -0.01 | -0.02% | 64.82 | 64.85 | 63.77 | 5,939 |
| May 17 2024 | 63.86 | -0.98 | -1.51% | 64.81 | 64.81 | 63.70 | 3,539 |
| May 16 2024 | 64.84 | -0.26 | -0.40% | 63.51 | 65.10 | 63.51 | 8,517 |
| May 15 2024 | 65.10 | 1.98 | 3.14% | 63.23 | 65.18 | 63.23 | 21,080 |
| May 14 2024 | 63.12 | -1.01 | -1.57% | 63.89 | 64.87 | 63.08 | 19,407 |
| May 13 2024 | 64.13 | -0.38 | -0.59% | 64.51 | 64.95 | 63.62 | 6,705 |
| May 10 2024 | 64.51 | -0.73 | -1.12% | 65.16 | 65.18 | 63.36 | 11,905 |
| May 09 2024 | 65.24 | 0.10 | 0.15% | 65.14 | 65.25 | 64.65 | 7,314 |
| May 08 2024 | 65.14 | 0.54 | 0.84% | 64.60 | 65.44 | 64.60 | 11,877 |
| May 07 2024 | 64.60 | -0.37 | -0.57% | 64.61 | 66.01 | 64.60 | 10,779 |
| May 06 2024 | 64.97 | -0.48 | -0.73% | 65.85 | 65.85 | 64.60 | 7,284 |
| May 03 2024 | 65.45 | 0.79 | 1.22% | 65.97 | 65.98 | 64.60 | 3,714 |
| May 02 2024 | 64.66 | -1.14 | -1.73% | 65.79 | 65.80 | 64.60 | 4,654 |
| Apr 30 2024 | 65.80 | 1.20 | 1.86% | 65.74 | 65.94 | 64.61 | 3,715 |
| Apr 29 2024 | 64.60 | -0.42 | -0.65% | 65.98 | 65.98 | 64.60 | 3,476 |
| Apr 26 2024 | 65.02 | 0.22 | 0.34% | 65.48 | 65.86 | 64.60 | 12,592 |
| Apr 25 2024 | 64.80 | -0.16 | -0.25% | 65.42 | 65.56 | 64.60 | 8,939 |
| Apr 24 2024 | 64.96 | -1.20 | -1.81% | 64.55 | 65.20 | 64.55 | 12,147 |
| Apr 23 2024 | 66.16 | -0.10 | -0.15% | 66.91 | 66.91 | 64.50 | 20,274 |
| Apr 22 2024 | 66.26 | 0.14 | 0.21% | 67.34 | 67.34 | 66.01 | 5,117 |
| Apr 19 2024 | 66.12 | -0.16 | -0.24% | 66.70 | 66.89 | 66.08 | 3,971 |
| Apr 18 2024 | 66.28 | -1.26 | -1.87% | 67.02 | 67.56 | 66.28 | 10,224 |
| Apr 17 2024 | 67.54 | -0.36 | -0.53% | 67.88 | 67.88 | 67.00 | 9,195 |
| Apr 16 2024 | 67.90 | -0.40 | -0.59% | 68.32 | 68.32 | 67.12 | 13,811 |
| Apr 15 2024 | 68.30 | 1.29 | 1.93% | 67.99 | 69.34 | 66.87 | 7,039 |
| Apr 12 2024 | 67.01 | -2.87 | -4.11% | 68.66 | 69.69 | 66.76 | 9,576 |
| Apr 11 2024 | 69.88 | 1.68 | 2.46% | 66.52 | 69.88 | 66.52 | 7,363 |
| Apr 10 2024 | 68.20 | 0.17 | 0.25% | 66.66 | 69.47 | 66.06 | 22,765 |
| Apr 09 2024 | 68.03 | 1.13 | 1.69% | 66.90 | 68.05 | 66.52 | 10,595 |
| Apr 08 2024 | 66.90 | -0.20 | -0.30% | 67.10 | 68.45 | 66.90 | 5,302 |
| Apr 05 2024 | 67.10 | 0.60 | 0.90% | 66.90 | 67.13 | 66.40 | 3,394 |
| Apr 04 2024 | 66.50 | 0.05 | 0.08% | 66.50 | 66.69 | 66.09 | 4,106 |
| Apr 03 2024 | 66.45 | 0.34 | 0.51% | 66.40 | 66.49 | 66.12 | 967 |
| Apr 02 2024 | 66.11 | 0.33 | 0.50% | 65.80 | 66.50 | 65.70 | 5,167 |
| Apr 01 2024 | 65.78 | 0.22 | 0.34% | 66.20 | 66.46 | 65.60 | 5,788 |
| Mar 28 2024 | 65.56 | -0.14 | -0.21% | 65.93 | 66.50 | 65.51 | 5,695 |
| Mar 27 2024 | 65.70 | 0.46 | 0.71% | 65.98 | 65.98 | 65.24 | 4,997 |
| Mar 26 2024 | 65.24 | -0.11 | -0.17% | 65.50 | 66.27 | 65.14 | 13,474 |
| Mar 25 2024 | 65.35 | -0.35 | -0.53% | 65.80 | 66.47 | 65.14 | 19,284 |
| Mar 22 2024 | 65.70 | -1.13 | -1.69% | 76.98 | 76.98 | 65.55 | 6,126 |
| Mar 21 2024 | 66.83 | 0.82 | 1.24% | 68.48 | 68.48 | 66.01 | 10,919 |
| Mar 20 2024 | 66.01 | -2.04 | -3.00% | 68.05 | 69.26 | 65.51 | 22,677 |
| Mar 19 2024 | 68.05 | -0.29 | -0.42% | 68.08 | 69.00 | 67.82 | 8,222 |
| Mar 18 2024 | 68.34 | -0.26 | -0.38% | 68.60 | 69.00 | 68.05 | 5,919 |
