06:31:03 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05ZGB10.7611.7210.6111.721.1917,9102579.9512.50
2021-05-04ZGB9.9510.859.9510.530.5211,561839.9510.36
2021-05-03ZGB10.3710.429.9910.01-0.2539,6632609.0010.35
2021-04-30ZGB11.1211.1210.1010.26-0.8337,1753657.0610.50
2021-04-29ZGB11.3011.3011.0011.09-0.0114,4841067.0611.46
2021-04-28ZGB11.1111.2911.1011.10-0.012,1517410.5011.47
2021-04-27ZGB11.1011.289911.1011.1122,10216811.0011.47
2021-04-26ZGB11.2211.364411.1111.11-0.219,4529111.0011.46
2021-04-23ZGB11.1911.4111.1911.320.172,2853411.0011.63
2021-04-22ZGB11.3211.4111.1511.15-0.195,5464111.0011.43
2021-04-21ZGB11.2111.3411.1511.340.1017,82618411.0011.54
2021-04-20ZGB11.4011.789911.2411.24-0.3414,64711111.0011.82
2021-04-19ZGB11.360711.5811.3011.58-0.0340,84720611.0011.87
2021-04-16ZGB11.5511.6511.5511.61-0.0441,50822311.0011.87
2021-04-15ZGB11.8512.0611.5011.65-0.2531,32328811.0012.03
2021-04-14ZGB11.7612.0111.7511.900.1533,94023511.0012.29
2021-04-13ZGB12.0512.3611.7511.75-0.34125,63413511.0012.00
2021-04-12ZGB12.1612.422811.8312.090.07199,67244111.0012.59
2021-04-09ZGB13.0613.9012.0212.02-1.03186,79249912.1512.40
2021-04-08ZGB12.9513.329912.86513.050.1110,61810412.7213.50
2021-04-07ZGB13.0013.0512.8212.94-0.0112,9507111.0013.20
2021-04-06ZGB13.1113.195412.7412.95-0.0312,5466412.7913.49
2021-04-05ZGB12.9013.1012.7912.980.2731,57221311.0013.20
2021-04-02ZGB12.7111.0013.49
2021-04-01ZGB12.449912.7812.2512.710.5311,1787311.0013.49
2021-03-31ZGB12.0512.4512.0112.180.1860,00924211.0012.65
2021-03-30ZGB12.17512.3512.0012.00-0.177,7027512.2512.65
2021-03-29ZGB12.086712.2212.0512.17-0.103,1922412.0512.65
2021-03-26ZGB12.34512.3512.1512.270.072,1295311.7913.49
2021-03-25ZGB12.3412.399812.1112.20-0.054,4026211.8113.49
2021-03-24ZGB12.5812.5912.1012.25-0.4515,30016311.8013.49
2021-03-23ZGB12.690912.8312.387912.70-0.114,9788212.2512.65
2021-03-22ZGB12.52512.879912.4012.810.424,6595312.1513.49
2021-03-19ZGB12.7012.8012.1912.39-0.0914,51112912.0713.49
2021-03-18ZGB13.1513.1512.2912.480.06977,6509612.0212.50
2021-03-17ZGB12.5912.5912.2012.4103-0.32972,5492111.7013.00
2021-03-16ZGB13.0013.0512.7012.740.2517,60114612.3513.49
2021-03-15ZGB12.5012.5012.1312.490.2457,37213112.0513.50
2021-03-12ZGB12.4012.54512.24512.245-0.30510,1786712.0513.49
2021-03-11ZGB13.0013.0012.01112.550.1859,98345012.2513.49
2021-03-10ZGB12.5712.9012.3612.37-0.238,50413112.1113.49
2021-03-09ZGB11.902712.6011.7012.600.504,0848311.9113.49
2021-03-08ZGB11.9412.289911.862212.100.174,1418111.0013.49
2021-03-05ZGB11.5211.9311.2511.930.4323,25625811.5214.00
2021-03-04ZGB11.53511.648511.5011.50-0.6612,29332911.5014.00
2021-03-03ZGB12.0812.464111.8612.160.105,36714811.5013.75
2021-03-02ZGB12.0412.6212.0412.06-0.238,2708111.5013.75
2021-03-01ZGB13.0013.0012.2012.290.4714,05316511.5013.75
2021-02-26ZGB12.2712.4511.8211.82-0.4318,23227211.5017.98
2021-02-25ZGB12.4612.7612.2512.2518,45421611.5014.00
2021-02-24ZGB12.3812.4912.1812.25-0.264,5167311.5013.75
2021-02-23ZGB13.1413.19512.201912.51-0.487,36812211.5014.00
2021-02-22ZGB12.839813.296712.839812.990.155,8308711.5014.00
2021-02-19ZGB12.5513.0212.503312.840.2413,95118312.3013.29
2021-02-18ZGB12.5412.7512.4312.60-0.0310,91511411.5013.29
2021-02-17ZGB12.545613.1012.545612.63-0.2415,01510311.5013.29
2021-02-16ZGB13.1713.2912.7612.87-0.3516,36814711.5013.28
2021-02-15ZGB13.0913.2913.0913.22-0.020011.5013.29
2021-02-12ZGB13.0913.2913.0913.22-0.026,0396511.5013.29
2021-02-11ZGB13.3113.3113.06713.240.1014,72616411.5013.29
2021-02-10ZGB13.0113.25513.0113.140.1714,79011411.5013.74
2021-02-09ZGB13.0813.0812.760212.970.047,88911611.5013.74
2021-02-08ZGB12.7813.2312.7512.930.1320,46731011.5013.74