Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2025 | 46.79 | -0.03 | -0.06% | 46.94 | 46.94 | 46.79 | 8,000 |
| Mar 19 2025 | 46.82 | 0.12 | 0.26% | 46.64 | 46.83 | 46.64 | 1,169 |
| Mar 18 2025 | 46.70 | 0.02 | 0.04% | 46.70 | 46.70 | 46.70 | 26 |
| Mar 17 2025 | 46.68 | 0.14 | 0.30% | 46.74 | 46.74 | 46.68 | 141 |
| Mar 14 2025 | 46.54 | -0.08 | -0.17% | 46.47 | 46.60 | 46.46 | 10,040 |
| Mar 13 2025 | 46.62 | 0.12 | 0.26% | 46.615 | 46.62 | 46.615 | 110 |
| Mar 12 2025 | 46.50 | -0.21 | -0.45% | 46.50 | 46.50 | 46.50 | 10 |
| Mar 11 2025 | 46.71 | -0.08 | -0.17% | 46.96 | 46.96 | 46.71 | 983 |
| Mar 10 2025 | 46.79 | 0.16 | 0.34% | 46.84 | 46.84 | 46.78 | 936 |
| Mar 07 2025 | 46.63 | 0.13 | 0.28% | 46.68 | 46.68 | 46.58 | 1,103 |
| Mar 06 2025 | 46.50 | -0.44 | -0.94% | 46.59 | 46.59 | 46.50 | 4,316 |
| Mar 05 2025 | 46.94 | -0.28 | -0.59% | 47.09 | 47.10 | 46.94 | 4,346 |
| Mar 04 2025 | 47.22 | -0.12 | -0.25% | 47.32 | 47.32 | 47.22 | 9,717 |
| Mar 03 2025 | 47.34 | 0.28 | 0.59% | 46.94 | 47.34 | 46.94 | 5,382 |
| Feb 28 2025 | 47.06 | 0.21 | 0.45% | 47.06 | 47.06 | 47.06 | 5 |
| Feb 27 2025 | 46.85 | 0.06 | 0.13% | 46.83 | 46.88 | 46.80 | 18,002 |
| Feb 26 2025 | 46.79 | 0.02 | 0.04% | 46.77 | 46.79 | 46.77 | 9,980 |
| Feb 25 2025 | 46.77 | 0.27 | 0.58% | 46.75 | 46.78 | 46.70 | 1,002 |
| Feb 24 2025 | 46.50 | 0.10 | 0.22% | 46.31 | 46.50 | 46.31 | 17,700 |
| Feb 21 2025 | 46.40 | 0.34 | 0.74% | 46.43 | 46.43 | 46.40 | 401 |
| Feb 20 2025 | 46.06 | -0.11 | -0.24% | 46.08 | 46.08 | 46.06 | 201 |
| Feb 19 2025 | 46.17 | 0.02 | 0.04% | 46.07 | 46.17 | 46.07 | 381 |
| Feb 18 2025 | 46.15 | -0.28 | -0.60% | 46.17 | 46.25 | 46.15 | 16,935 |
| Feb 14 2025 | 46.43 | 0.05 | 0.11% | 46.35 | 46.43 | 46.35 | 226 |
| Feb 13 2025 | 46.38 | 0.19 | 0.41% | 46.37 | 46.42 | 46.37 | 1,920 |
| Feb 12 2025 | 46.19 | -0.24 | -0.52% | 46.23 | 46.23 | 46.18 | 911 |
| Feb 11 2025 | 46.43 | -0.13 | -0.28% | 46.45 | 46.45 | 46.41 | 3,500 |
| Feb 10 2025 | 46.56 | 0.00 | 0.00% | 46.70 | 46.70 | 46.56 | 210 |
| Feb 07 2025 | 46.56 | -0.37 | -0.79% | 46.62 | 46.62 | 46.55 | 1,475 |
| Feb 06 2025 | 46.93 | -0.06 | -0.13% | 46.81 | 46.96 | 46.81 | 678 |
| Feb 05 2025 | 46.99 | 0.16 | 0.34% | 46.94 | 46.99 | 46.94 | 501 |
| Feb 04 2025 | 46.83 | -0.02 | -0.04% | 46.50 | 46.83 | 46.50 | 1,086 |
| Feb 03 2025 | 46.85 | 0.38 | 0.82% | 47.05 | 47.10 | 46.76 | 21,894 |
| Jan 31 2025 | 46.47 | 0.07 | 0.15% | 46.58 | 46.58 | 46.47 | 1,068 |
| Jan 30 2025 | 46.40 | 0.23 | 0.50% | 46.40 | 46.40 | 46.40 | 148 |
| Jan 29 2025 | 46.17 | 0.09 | 0.20% | 46.21 | 46.21 | 46.17 | 226 |
| Jan 28 2025 | 46.08 | -0.05 | -0.11% | 46.01 | 46.08 | 46.01 | 1,939 |
| Jan 27 2025 | 46.13 | 0.27 | 0.59% | 46.10 | 46.13 | 46.10 | 1,179 |
| Jan 24 2025 | 45.86 | 0.17 | 0.37% | 45.67 | 45.86 | 45.67 | 5,058 |
| Jan 23 2025 | 45.69 | -0.05 | -0.11% | 45.68 | 45.69 | 45.68 | 102 |
| Jan 22 2025 | 45.74 | -0.19 | -0.41% | 45.83 | 45.83 | 45.74 | 3,900 |
| Jan 21 2025 | 45.93 | 0.09 | 0.20% | 45.93 | 45.93 | 45.93 | 34 |
| Jan 20 2025 | 45.84 | 0.08 | 0.17% | 45.82 | 45.84 | 45.81 | 4,075 |
| Jan 17 2025 | 45.76 | 0.13 | 0.28% | 45.73 | 45.76 | 45.72 | 2,079 |
| Jan 16 2025 | 45.63 | 0.27 | 0.60% | 45.51 | 45.63 | 45.51 | 3,370 |
| Jan 15 2025 | 45.36 | 0.38 | 0.84% | 45.25 | 45.36 | 45.25 | 1,031 |
| Jan 14 2025 | 44.98 | -0.14 | -0.31% | 44.98 | 44.98 | 44.98 | 40 |
| Jan 13 2025 | 45.12 | -0.16 | -0.35% | 45.19 | 45.19 | 45.11 | 1,027 |
| Jan 10 2025 | 45.28 | -0.34 | -0.75% | 45.35 | 45.41 | 45.28 | 28,173 |
| Jan 09 2025 | 45.62 | -0.09 | -0.20% | 45.61 | 45.62 | 45.61 | 222 |
| Jan 08 2025 | 45.71 | -0.06 | -0.13% | 45.68 | 45.71 | 45.67 | 17,030 |
| Jan 07 2025 | 45.77 | -0.15 | -0.33% | 45.77 | 45.77 | 45.77 | 328 |
| Jan 06 2025 | 45.92 | -0.02 | -0.04% | 45.84 | 45.92 | 45.84 | 641 |
| Jan 03 2025 | 45.94 | -0.02 | -0.04% | 46.03 | 46.03 | 45.94 | 905 |
| Jan 02 2025 | 45.96 | -0.03 | -0.07% | 45.99 | 45.99 | 45.96 | 629 |
| Dec 31 2024 | 45.99 | 0.11 | 0.24% | 46.03 | 46.03 | 45.99 | 558 |
| Dec 30 2024 | 45.88 | -0.14 | -0.30% | 45.83 | 45.88 | 45.83 | 150 |
| Dec 27 2024 | 46.02 | -0.04 | -0.09% | 46.02 | 46.02 | 46.02 | 43 |
| Dec 24 2024 | 46.06 | 0.00 | 0.00% | 45.93 | 46.06 | 45.93 | 1,100 |
| Dec 23 2024 | 46.06 | -0.03 | -0.07% | 46.08 | 46.08 | 46.06 | 1,661 |
