01:56:41 EDT Tue 16 Jul 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-07-15ZGVA63.6865.1463.3764.311.12640,8345,46763.8264.98
2024-07-12ZGVA63.5964.5062.7763.180.441,163,37311,91062.5863.73
2024-07-11ZGVA61.7563.15561.1362.732.251,705,74312,35256.7665.74
2024-07-10ZGVA59.2860.9858.5360.471.561,062,60410,27035.0065.74
2024-07-09ZGVA60.1560.4758.2358.93-1.551,551,26212,10657.0062.00
2024-07-08ZGVA61.8862.2759.670160.47-1.131,084,62511,39660.0161.14
2024-07-05ZGVA61.4061.8061.1061.59-0.105317,1702,91755.2474.93
2024-07-04ZGVA60.7061.8560.5461.691.130060.7562.92
2024-07-03ZGVA60.7061.8560.5461.691.13158,7631,79860.7562.92
2024-07-02ZGVA60.4261.09559.9760.570.30421,0784,01360.0961.07
2024-07-01ZGVA62.2962.3560.0260.24-1.80373,8004,07659.8360.74
2024-06-28ZGVA62.0863.0561.0461.970.491,592,3323,96561.4962.63
2024-06-27ZGVA61.9762.3861.1261.58-0.08409,1564,39653.0362.88
2024-06-26ZGVA62.2662.4160.4861.64-0.96341,1574,64960.9061.91
2024-06-25ZGVA62.3062.729961.4362.680.565377,0872,95455.5265.74
2024-06-24ZGVA62.5763.6262.0762.10-0.395402,5393,64557.0074.93
2024-06-21ZGVA62.5162.6660.2662.47-0.01913,1384,16656.2567.93
2024-06-20ZGVA63.8865.079960.6962.46-0.351,233,6397,91761.9163.06
2024-06-19ZGVA62.1562.9161.8362.850.8460057.4863.73
2024-06-18ZGVA62.1562.9161.8362.850.846360,4333,45157.4863.73
2024-06-17ZGVA61.9362.4661.061561.97-0.33190,5182,95861.4462.58
2024-06-14ZGVA62.2262.6061.1762.29-0.35518,8204,54261.7162.85
2024-06-13ZGVA62.1762.7161.48562.600.16418,6143,38343.0065.74
2024-06-12ZGVA61.4563.0661.15562.442.59664,8345,12154.7165.74
2024-06-11ZGVA59.2560.0858.9359.850.37897,8566,33559.3160.44
2024-06-10ZGVA58.6059.76558.2359.490.321,255,2306,99458.8659.98
2024-06-07ZGVA58.8759.9858.3859.16-0.752,362,5595,29752.2967.63
2024-06-06ZGVA60.1160.2759.1259.91-0.15198,7832,17953.0061.08
2024-06-05ZGVA60.0860.38559.15560.090.054185,5253,84157.7161.26
2024-06-04ZGVA60.8560.8559.447460.17-1.13381,6183,74224.9895.98
2024-06-03ZGVA62.2962.4360.6361.29-1.025208,9993,36360.7167.15
2024-05-31ZGVA62.4562.504961.1562.290.35298,3743,28254.4270.37
2024-05-30ZGVA61.7562.6761.6761.910.48257,4633,59955.5868.37
2024-05-29ZGVA61.6261.6860.686661.41-0.82245,5843,60856.0065.46
2024-05-28ZGVA62.8062.90461.626762.27-0.14314,6233,03761.6262.78
2024-05-27ZGVA62.2262.6861.7662.430.720054.4269.71
2024-05-24ZGVA62.2262.6861.7662.430.72216,7232,99954.4269.71
2024-05-23ZGVA62.6262.6261.1561.67-0.51259,4103,32061.6865.46
2024-05-22ZGVA63.0563.0560.9862.21-0.76232,1323,89961.3265.46
2024-05-21ZGVA62.0663.0061.6162.980.62297,0133,29359.9365.00
2024-05-20ZGVA62.34562.569961.9262.2950.085259,5552,22561.7468.29
2024-05-17ZGVA61.9362.4961.5462.210.684224,6872,49261.6362.80
2024-05-16ZGVA62.4462.4961.1961.59-0.86211,5683,06354.7968.40
2024-05-15ZGVA63.7363.7361.2062.49-1.505620,4995,38758.2099.93
2024-05-14ZGVA63.2764.3362.4464.021.47602,3464,42352.8066.50
2024-05-13ZGVA62.5862.9062.3862.600.31728,0845,24261.6073.81
2024-05-10ZGVA62.7162.7261.3662.340.295417,8503,87062.3464.09
2024-05-09ZGVA61.5262.5061.2962.060.77573,4274,13352.8064.09
2024-05-08ZGVA59.2361.5658.8161.341.83443,0294,57252.8062.50
2024-05-07ZGVA59.9461.3959.5159.51-0.245946,7926,10453.3764.09
2024-05-06ZGVA59.9861.6259.4459.780.43519,0104,46559.2160.34
2024-05-03ZGVA58.0059.6158.0059.392.13749,6806,14452.8061.00
2024-05-02ZGVA56.0757.84555.5757.262.25806,4176,65651.4558.80
2024-05-01ZGVA55.7256.2054.9554.99-0.55296,9323,39554.9561.00
2024-04-30ZGVA55.3355.5754.9955.50-0.25300,3954,04854.2561.00
2024-04-29ZGVA55.8656.14555.4955.720.21163,0562,48024.9065.02
2024-04-26ZGVA54.8555.6954.8555.530.78203,5812,53055.0160.93
2024-04-25ZGVA54.1055.0653.53854.760.32196,3322,59424.9065.02
2024-04-24ZGVA54.9255.3154.0954.44-0.48227,7602,70853.5065.02
2024-04-23ZGVA53.8655.20553.8654.901.26263,3232,70327.2054.90
2024-04-22ZGVA53.7054.1053.15553.580.111214,8383,42527.2065.02
2024-04-19ZGVA53.6054.25553.0053.44-0.26301,9643,36652.8458.56
2024-04-18ZGVA54.1754.5253.3053.68-0.11258,2572,70941.7461.00
2024-04-17ZGVA54.6154.7053.1253.82-0.45276,8152,98053.3159.07
2024-04-16ZGVA54.3754.8952.9954.29-0.345329,4273,52953.8854.77