15:40:44 EDT Wed 30 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-29ZGCI1.411.471.341.34-0.04978,1774,3501.251.39
2020-09-28ZGCI1.301.431.301.380.121,142,4243,5551.321.36
2020-09-25ZGCI1.251.311.251.260.01866,5003,2261.291.35
2020-09-24ZGCI1.301.351.231.25-0.102,309,8474,4481.271.46
2020-09-23ZGCI1.461.4651.321.35-0.112,236,2216,4171.351.42
2020-09-22ZGCI1.451.481.401.460.032,397,8515,5521.471.54
2020-09-21ZGCI1.581.601.411.43-0.163,180,6527,3041.441.62
2020-09-18ZGCI1.601.6151.52111.590.025,046,7357,5821.511.62
2020-09-17ZGCI1.621.651.551.57-0.052,422,2375,1921.521.62
2020-09-16ZGCI1.601.671.591.620.011,850,4605,2791.571.69
2020-09-15ZGCI1.701.70111.601.61-0.081,290,6075,9991.571.75
2020-09-14ZGCI1.611.711.581.690.051,341,5325,4441.671.73
2020-09-11ZGCI1.711.751.611.64-0.061,330,0736,2641.621.80
2020-09-10ZGCI1.721.781.681.70-0.021,138,2234,0461.711.74
2020-09-09ZGCI1.801.831.711.72-0.061,250,6534,3261.721.76
2020-09-08ZGCI1.851.871.711.78-0.061,780,6705,7211.751.80
2020-09-07ZGCI1.751.891.72221.840.09001.801.95
2020-09-04ZGCI1.751.891.72221.840.092,037,2045,4391.801.95
2020-09-03ZGCI1.751.851.711.75-0.011,436,6755,1091.661.80
2020-09-02ZGCI1.781.821.721.76-0.021,145,8185,2411.741.83
2020-09-01ZGCI1.731.791.671.780.051,315,7204,6111.691.80
2020-08-31ZGCI1.921.921.731.73-0.141,446,2175,0521.731.79
2020-08-28ZGCI1.701.901.6751.870.223,679,9309,6711.841.90
2020-08-27ZGCI1.611.681.601.650.061,031,2053,6881.641.75
2020-08-26ZGCI1.6831.6831.561.59-0.051,010,6073,4181.591.63
2020-08-25ZGCI1.70731.7151.601.64-0.061,185,8514,8471.581.71
2020-08-24ZGCI1.561.761.561.700.152,133,3555,4881.611.71
2020-08-21ZGCI1.64161.691.551.55-0.101,143,7373,4881.561.63
2020-08-20ZGCI1.6521.701.611.65-0.03693,5942,5191.551.64
2020-08-19ZGCI1.64411.731.611.680.04901,4443,5471.641.74
2020-08-18ZGCI1.741.741.581.64-0.071,537,1824,2161.581.70
2020-08-17ZGCI1.861.861.711.71-0.07886,6452,8891.721.73
2020-08-14ZGCI1.721.841.651.780.041,315,5744,0181.751.82
2020-08-13ZGCI1.901.931.7351.74-0.141,537,7764,4231.731.80
2020-08-12ZGCI1.8121.941.761.880.111,968,3146,2171.851.93
2020-08-11ZGCI1.832.041.741.774,516,51912,3371.521.77
2020-08-10ZGCI1.521.801.511.770.233,434,0108,0231.701.74
2020-08-07ZGCI1.551.571.461.54-0.061,498,3264,5431.461.52
2020-08-06ZGCI1.451.611.261.60-0.073,528,9099,7301.471.59
2020-08-05ZGCI1.721.75991.561.67-0.062,717,2266,3841.551.67
2020-08-04ZGCI1.561.801.501.730.163,817,7739,2911.601.77
2020-08-03ZGCI1.481.591.4351.570.092,082,5836,0191.421.59
2020-07-31ZGCI1.451.481.401.480.031,281,8314,0061.331.49
2020-07-30ZGCI1.491.511.411.45-0.051,291,0455,0001.491.57
2020-07-29ZGCI1.481.611.471.500.032,356,3016,8331.541.58
2020-07-28ZGCI1.431.551.391.470.022,102,1086,1321.401.49
2020-07-27ZGCI1.571.601.421.45-0.133,082,8318,7251.441.51
2020-07-24ZGCI1.501.791.491.580.148,283,39321,1591.601.68
2020-07-23ZGCI1.381.451.321.440.092,107,8488,6741.431.48
2020-07-22ZGCI1.361.451.331.35-0.011,897,4635,2851.321.37
2020-07-21ZGCI1.251.3851.24211.360.131,945,1556,0171.291.40
2020-07-20ZGCI1.351.371.231.23-0.101,769,5196,8941.271.40
2020-07-17ZGCI1.431.451.331.33-0.101,904,3786,5331.331.35
2020-07-16ZGCI1.331.501.2751.430.093,068,6979,4011.411.47
2020-07-15ZGCI1.221.391.201.340.183,761,4739,4421.341.36
2020-07-14ZGCI1.181.2051.151.16-0.011,273,4414,5411.151.30
2020-07-13ZGCI1.221.291.171.17-0.042,141,0926,4901.161.22
2020-07-10ZGCI1.171.251.131.210.032,181,0066,7141.201.25
2020-07-09ZGCI1.201.301.101.18-0.013,785,9839,4751.181.23
2020-07-08ZGCI1.131.231.091.190.032,855,8086,9251.181.27
2020-07-07ZGCI1.201.221.081.16-0.013,049,3108,5051.131.20
2020-07-06ZGCI1.311.331.161.17-0.103,357,23110,6971.201.27
2020-07-03ZGCI1.411.441.261.27-0.06001.301.31
2020-07-02ZGCI1.411.441.261.27-0.062,682,3658,0851.301.31
2020-07-01ZGCI1.401.501.331.33-0.052,289,3417,9411.331.38