18:50:57 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-21ZGRBK54.9355.86554.7055.5111.131306,2923,09455.5556.01
2024-02-20ZGRBK53.6754.4153.3354.38-0.05146,0972,53047.9555.00
2024-02-19ZGRBK54.2754.8954.0954.46-0.7950054.0060.79
2024-02-16ZGRBK54.2754.8954.0954.46-0.795211,6043,31654.0060.79
2024-02-15ZGRBK54.6655.4854.0155.241.03283,5902,68548.5560.79
2024-02-14ZGRBK54.0654.395253.1954.201.16238,0692,84047.7458.99
2024-02-13ZGRBK52.2253.2051.7653.03-2.05300,0094,47847.9556.01
2024-02-12ZGRBK53.6355.9753.6355.091.715283,2253,40154.5555.27
2024-02-09ZGRBK52.8153.7752.071153.390.64212,5772,87452.9153.82
2024-02-08ZGRBK51.9352.8851.6752.781.09144,5431,93646.5258.75
2024-02-07ZGRBK52.4552.4551.447251.67-0.34233,1402,49848.3552.09
2024-02-06ZGRBK52.4552.7050.7552.00-0.29233,3812,71047.1252.43
2024-02-05ZGRBK52.2752.6751.030152.29-0.575254,7862,80746.4258.50
2024-02-02ZGRBK52.5953.5652.0252.88-0.59224,3773,49047.3760.79
2024-02-01ZGRBK52.8553.62551.9553.501.33285,6663,34847.9556.01
2024-01-31ZGRBK52.4853.7151.9352.17-0.55320,8054,34046.4258.58
2024-01-30ZGRBK51.5753.0651.5752.701.04370,6403,52046.9058.59
2024-01-29ZGRBK51.0051.7250.79551.630.73283,1562,44246.4251.65
2024-01-26ZGRBK51.1751.5050.4750.88-0.12166,7432,46650.4055.68
2024-01-25ZGRBK49.8951.0349.756751.002.15235,0172,76044.8055.90
2024-01-24ZGRBK50.6750.89548.6648.87-1.13290,5653,13242.6749.14
2024-01-23ZGRBK52.3552.5449.5750.01-2.84320,5094,09947.9554.85
2024-01-22ZGRBK51.5653.3351.3552.851.97322,4043,19847.9558.61
2024-01-19ZGRBK50.8651.1349.9950.890.20137,2231,96450.4555.74
2024-01-18ZGRBK50.2550.81550.0050.691.09248,6542,24750.2755.55
2024-01-17ZGRBK48.7349.6148.3849.580.065198,0742,20441.8857.69
2024-01-16ZGRBK49.5049.6448.9849.49-0.66188,5292,06049.0349.69
2024-01-15ZGRBK51.4551.4549.6650.15-0.720045.3650.29
2024-01-12ZGRBK51.4551.4549.6650.15-0.72192,4852,12045.3650.29
2024-01-11ZGRBK50.7851.2249.9250.88-0.35191,1992,51845.4556.79
2024-01-10ZGRBK50.6851.8850.6851.220.62208,5803,09244.9157.80
2024-01-09ZGRBK50.7850.9450.1750.60-0.68278,4733,36544.9155.36
2024-01-08ZGRBK50.3751.2850.0051.271.35343,8263,28650.7256.15
2024-01-05ZGRBK49.7750.652549.3449.93-0.50394,6023,50649.5554.70
2024-01-04ZGRBK50.1251.1250.0350.410.04175,3232,62545.7351.00
2024-01-03ZGRBK50.9951.19550.1850.38-1.45205,7453,23450.0355.20
2024-01-02ZGRBK51.1652.0050.1751.84-0.07260,5035,12951.5352.25
2024-01-01ZGRBK52.1352.583151.6851.94-0.460051.4956.83
2023-12-29ZGRBK52.1352.583151.6851.94-0.46199,0692,50551.4956.83
2023-12-28ZGRBK52.6953.1352.247252.40-0.615144,5832,37552.0357.39
2023-12-27ZGRBK53.3653.62552.690853.01-0.04172,7273,01347.8653.48
2023-12-26ZGRBK52.8853.7052.5053.060.48157,3332,68952.6453.50
2023-12-25ZGRBK52.5752.0852.94
2023-12-22ZGRBK52.5953.23552.0852.570.44252,8513,32352.0852.94
2023-12-21ZGRBK52.6352.6351.68752.090.33251,3503,54647.5657.96
2023-12-20ZGRBK52.4653.40551.6951.73-1.19296,5044,31745.6857.96
2023-12-19ZGRBK52.1153.5051.7252.901.29391,8084,34848.3859.70
2023-12-18ZGRBK52.4152.4651.09551.56-1.12293,8023,97245.6859.70
2023-12-15ZGRBK53.7254.049452.0852.68-1.35926,4224,91647.0159.95
2023-12-14ZGRBK51.8653.9551.8653.913.07456,7815,28246.5658.61
2023-12-13ZGRBK49.8151.1648.3050.841.31415,5074,38246.5259.70
2023-12-12ZGRBK49.9950.13549.3849.51-0.44195,9132,62345.1454.50
2023-12-11ZGRBK50.6850.6849.7449.92-0.97205,3983,79449.6950.37
2023-12-08ZGRBK50.3551.41550.336950.950.30231,6053,61645.9956.08
2023-12-07ZGRBK49.8050.6249.4450.621.02316,9794,03149.4456.26
2023-12-06ZGRBK49.9951.12549.4849.57-0.17304,2124,40849.2049.60
2023-12-05ZGRBK49.2049.9048.939549.720.21308,0585,22538.0054.20
2023-12-04ZGRBK48.2949.7848.1449.500.96405,4055,53049.2056.00
2023-12-01ZGRBK47.5348.5347.4948.531.07309,4574,61648.3848.83
2023-11-30ZGRBK47.5847.88546.8347.45-0.39302,8293,94447.1851.71
2023-11-29ZGRBK47.7348.5547.70147.750.66295,0023,81747.5648.02
2023-11-28ZGRBK47.2548.2046.6147.09-0.26543,9484,93538.0054.10
2023-11-27ZGRBK47.4447.9047.1047.44-0.38245,2883,11647.0347.89
2023-11-24ZGRBK47.4847.8947.2647.81-0.05145,3151,82147.5848.05
2023-11-23ZGRBK47.5648.4247.11547.740.280046.8047.49
2023-11-22ZGRBK47.5648.4247.11547.740.28314,4263,49746.8047.49