21:22:39 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-19ZGCI6.296.526.246.450.181,164,2007,8676.456.66
2020-02-18ZGCI6.306.336.2056.270.031,009,8335,6306.226.44
2020-02-17ZGCI6.426.436.226.24-0.14005.856.97
2020-02-14ZGCI6.426.436.226.24-0.141,106,3384,9435.856.97
2020-02-13ZGCI6.416.486.34956.38-0.081,039,8564,6476.016.98
2020-02-12ZGCI6.436.576.346.460.111,043,2376,6076.406.98
2020-02-11ZGCI6.186.38336.08886.350.221,260,2167,4636.256.44
2020-02-10ZGCI6.256.296.046.13-0.121,380,6035,6005.856.98
2020-02-07ZGCI6.456.456.216.25-0.221,365,9606,7055.856.30
2020-02-06ZGCI6.546.616.4456.47-0.021,112,2314,8996.256.98
2020-02-05ZGCI6.336.556.276.490.231,548,1047,5785.856.98
2020-02-04ZGCI6.266.426.206.260.091,277,2156,6336.006.98
2020-02-03ZGCI6.116.2156.07056.170.061,411,4077,0486.006.98
2020-01-31ZGCI6.386.386.106.11-0.282,229,2349,7995.806.45
2020-01-30ZGCI6.256.416.106.390.051,060,9416,0556.046.98
2020-01-29ZGCI6.516.566.296.34-0.121,362,6006,6036.046.98
2020-01-28ZGCI6.356.496.296.460.131,783,3008,2636.296.70
2020-01-27ZGCI6.606.6156.296.33-0.321,616,9257,3166.226.47
2020-01-24ZGCI6.826.826.556.65-0.201,609,9538,7545.856.98
2020-01-23ZGCI6.836.866.696.851,586,6237,0715.606.98
2020-01-22ZGCI6.936.976.666.85-0.051,527,6119,0245.856.97
2020-01-21ZGCI6.956.976.6846.90-0.061,638,7118,2365.957.17
2020-01-20ZGCI6.987.066.816.96-0.03006.957.50
2020-01-17ZGCI6.987.066.816.96-0.032,251,83711,1376.957.50
2020-01-16ZGCI6.867.026.666.990.173,264,31217,0245.607.50
2020-01-15ZGCI6.166.846.166.820.654,315,60817,8216.817.50
2020-01-14ZGCI6.066.275.966.170.111,701,5668,6616.136.40
2020-01-13ZGCI5.836.095.806.060.252,371,4219,4355.657.50
2020-01-10ZGCI5.975.975.695.81-0.132,697,07012,2685.656.00
2020-01-09ZGCI6.106.145.885.94-0.153,071,37412,6695.806.82
2020-01-08ZGCI6.136.166.006.09-0.071,510,1627,6805.997.50
2020-01-07ZGCI6.156.276.106.16-0.041,253,2145,4476.026.23
2020-01-06ZGCI6.256.346.056.20-0.062,334,67211,4115.906.50
2020-01-03ZGCI6.316.456.236.26-0.111,312,7027,0006.206.58
2020-01-02ZGCI6.406.476.276.37-0.011,663,9277,2806.256.58
2020-01-01ZGCI6.126.436.076.380.27005.906.44
2019-12-31ZGCI6.126.436.076.380.272,001,6448,2645.906.44
2019-12-30ZGCI6.196.216.026.11-0.091,315,3706,6496.047.50
2019-12-27ZGCI6.306.336.196.20-0.071,232,8315,7426.006.25
2019-12-26ZGCI6.316.396.256.27-0.051,052,7754,9256.167.50
2019-12-25ZGCI6.426.446.306.32-0.08006.146.50
2019-12-24ZGCI6.426.446.306.32-0.08496,0332,9706.146.50
2019-12-23ZGCI6.356.466.316.400.051,559,8817,2646.257.50
2019-12-20ZGCI6.186.39346.186.350.134,220,41811,3555.507.50
2019-12-19ZGCI6.266.356.186.22-0.051,657,5609,9716.166.50
2019-12-18ZGCI6.156.326.156.270.071,806,47810,3015.506.41
2019-12-17ZGCI6.016.296.016.200.151,496,88710,1295.826.41
2019-12-16ZGCI6.016.266.016.050.052,167,72210,6525.956.28
2019-12-13ZGCI6.056.095.946.00-0.072,088,6338,8365.8510.98
2019-12-12ZGCI5.926.105.906.070.131,458,0408,8365.857.00
2019-12-11ZGCI5.896.095.855.940.051,608,6158,8765.856.66
2019-12-10ZGCI6.116.125.8455.89-0.222,739,77815,7295.846.88
2019-12-09ZGCI6.056.175.876.110.093,577,52215,6915.856.68
2019-12-06ZGCI6.246.286.016.02-0.153,017,52017,3986.006.20
2019-12-05ZGCI6.506.5256.146.17-0.332,257,39711,5736.137.00
2019-12-04ZGCI6.526.666.456.50-0.021,672,00310,0416.157.50
2019-12-03ZGCI6.406.546.326.520.033,530,37610,5886.207.50
2019-12-02ZGCI6.346.5356.226.490.132,488,5539,5706.107.00
2019-11-29ZGCI6.266.4356.266.360.101,093,6306,0976.208.00
2019-11-28ZGCI6.496.556.236.26-0.20006.006.78
2019-11-27ZGCI6.496.556.236.26-0.202,452,60910,9376.006.78
2019-11-26ZGCI6.586.6556.426.46-0.132,273,63711,7776.326.92
2019-11-25ZGCI6.446.696.446.590.101,732,23811,1496.006.92
2019-11-22ZGCI6.596.746.4056.490.122,590,63813,9396.306.94
2019-11-21ZGCI6.716.806.326.37-0.334,001,02816,8146.306.55
2019-11-20ZGCI6.256.896.256.700.421,802,7049,7346.286.81
Symbol Change NEWM to GCI