03:47:24 EDT Wed 09 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-08ZGVA93.5193.9491.7192.65-0.94540,2996,32984.32103.55
2025-07-07ZGVA93.7494.4593.0393.71-0.22315,0046,14237.46101.55
2025-07-04ZGVA93.3894.9493.3893.900.260088.32101.55
2025-07-03ZGVA93.3894.9493.3893.900.26278,6843,96788.32101.55
2025-07-02ZGVA92.2493.6492.11593.640.98349,2944,92293.0794.22
2025-07-01ZGVA92.8193.2891.1292.60-0.87426,5516,42964.84103.12
2025-06-30ZGVA94.0094.0092.5693.510.79491,0585,84092.9294.04
2025-06-27ZGVA91.9093.20591.2492.881.455593,7284,77280.00101.55
2025-06-26ZGVA91.4792.0190.73591.430.885340,2284,57263.9197.00
2025-06-25ZGVA91.8992.164590.0990.52-1.345537,3106,56536.22100.95
2025-06-24ZGVA92.0092.1590.90591.890.68467,5915,71583.6892.47
2025-06-23ZGVA88.7391.40588.280191.212.175607,3256,03936.38100.95
2025-06-20ZGVA89.7389.9088.26589.03-0.181,202,5176,58681.0489.73
2025-06-19ZGVA88.7790.19588.3989.170.420035.77101.00
2025-06-18ZGVA88.7790.19588.3989.170.42518,6226,78735.77101.00
2025-06-17ZGVA88.6789.5588.1788.77-0.50777,1185,56181.19100.95
2025-06-16ZGVA90.1090.3488.9589.220.215398,7765,54486.2689.22
2025-06-13ZGVA88.5389.3887.7289.07-0.475508,7936,43188.6089.69
2025-06-12ZGVA89.5490.2488.7089.49-0.54342,4766,33064.76100.95
2025-06-11ZGVA90.1891.2789.6990.110.15501,6107,21589.4590.55
2025-06-10ZGVA90.8390.89588.41589.91-0.84524,0466,44089.2890.39
2025-06-09ZGVA92.4092.4090.6490.79-1.165370,4075,76990.2791.38
2025-06-06ZGVA91.9092.3490.7891.911.305516,7487,21587.90100.95
2025-06-05ZGVA90.1291.3089.1790.660.835496,5115,92179.00100.95
2025-06-04ZGVA89.5090.44589.3089.710.025496,7085,23889.1097.93
2025-06-03ZGVA88.6490.40588.47589.761.48539,8786,15753.0094.00
2025-06-02ZGVA89.0689.0687.8488.25-1.18469,2797,75980.0388.62
2025-05-30ZGVA89.2890.12588.4589.45-0.17591,4877,16788.7489.84
2025-05-29ZGVA90.6390.71588.71589.63-0.54316,5315,10981.2289.93
2025-05-28ZGVA91.7691.993989.6490.20-1.15667,8807,70390.2094.00
2025-05-27ZGVA89.0091.557488.483891.443.375808,9959,57259.0091.97
2025-05-26ZGVA85.5888.4285.0188.041.840087.4988.58
2025-05-23ZGVA85.5888.4285.0188.041.84515,7347,46287.4988.58
2025-05-22ZGVA85.9586.2784.4586.16-0.16424,4976,20434.2596.27
2025-05-21ZGVA86.3687.5985.727486.32-0.715510,8485,44236.4795.88
2025-05-20ZGVA86.6387.3086.35587.000.21257,6913,76977.2897.69
2025-05-19ZGVA86.0787.1186.0786.78-0.18314,1784,77187.2597.69
2025-05-16ZGVA86.3587.2885.8887.030.71511,8645,07834.8897.69
2025-05-15ZGVA86.0286.5885.6886.330.36379,2615,20185.7586.83
2025-05-14ZGVA85.9686.8985.6686.020.48523,3017,99985.2786.35
2025-05-13ZGVA85.0087.2584.77585.621.57706,1507,80234.4597.00
2025-05-12ZGVA85.0085.0082.1484.031.51661,9888,33276.2286.96
2025-05-09ZGVA83.6583.6581.4882.52-0.22865,0537,49878.0085.60
2025-05-08ZGVA81.9684.0181.9082.791.59709,2368,66457.8785.46
2025-05-07ZGVA82.5382.9080.9981.17-1.02570,3276,33732.8180.50
2025-05-06ZGVA82.7084.1182.0182.18-0.801,064,5958,15382.2085.09
2025-05-05ZGVA80.7583.1480.4182.991.85588,1508,20236.2990.36
2025-05-02ZGVA78.9183.2678.1981.151.681,043,02413,90280.6289.05
2025-05-01ZGVA79.6281.8176.5779.37-1.981,182,20012,64136.2994.83
2025-04-30ZGVA79.3081.8078.3181.290.52819,84611,99236.47101.00
2025-04-29ZGVA80.2981.5179.7180.670.39498,6166,45143.1087.00
2025-04-28ZGVA79.9280.7779.062280.290.32360,9805,32443.1087.15
2025-04-25ZGVA79.9880.2679.09579.92-0.09303,6593,48179.4494.43
2025-04-24ZGVA77.7980.1077.7980.002.01486,0665,49231.95101.00
2025-04-23ZGVA78.5480.0877.4577.991.34582,2994,26531.2394.43
2025-04-22ZGVA76.0177.1675.4076.631.45711,8256,05736.9186.84
2025-04-21ZGVA76.8476.8474.3675.18-2.07445,9604,91729.9986.84
2025-04-18ZGVA77.2778.0476.8877.25-0.0950030.95101.00
2025-04-17ZGVA77.2778.0476.8877.25-0.095485,4026,60030.95101.00
2025-04-16ZGVA77.0178.1076.2577.35-0.27477,4056,53730.6787.20
2025-04-15ZGVA77.6879.0477.0477.67-0.125608,1825,63931.1279.60
2025-04-14ZGVA79.2579.888477.2077.82-0.75449,4815,10258.3979.60
2025-04-11ZGVA77.0678.6775.3178.571.298570,6846,22131.36101.00
2025-04-10ZGVA75.3778.0275.0077.25-0.37815,0838,21530.6886.84