03:45:05 EDT Thu 24 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-23ZGWRE106.50107.11104.465104.62-1.99402,6248,91999.00120.00
2020-09-22ZGWRE105.59106.65103.70106.611.68316,2035,74599.00132.19
2020-09-21ZGWRE102.90105.13101.02104.931.57526,8438,526100.00105.37
2020-09-18ZGWRE105.99106.43101.85103.36-2.621,019,7719,402100.00132.19
2020-09-17ZGWRE105.61107.18104.34105.98-1.18675,78010,27199.00113.59
2020-09-16ZGWRE107.47108.65106.7715107.160.06392,4317,38799.00113.77
2020-09-15ZGWRE106.90109.44105.15107.101.07456,8496,916102.50132.19
2020-09-14ZGWRE107.23108.19105.96106.030.40544,5048,225105.02135.00
2020-09-11ZGWRE109.24109.71104.68105.63-3.27445,3358,627102.50122.40
2020-09-10ZGWRE112.70113.59108.79108.90-2.86354,1799,457102.50132.19
2020-09-09ZGWRE111.78112.42109.47111.761.43498,35410,966102.50135.00
2020-09-08ZGWRE111.73113.77110.28110.33-5.28618,76012,827102.50110.30
2020-09-07ZGWRE115.89117.34111.23115.61-2.0300102.50132.19
2020-09-04ZGWRE115.89117.34111.23115.61-2.03768,44914,380102.50132.19
2020-09-03ZGWRE120.00122.23114.6001117.64-0.741,911,96725,87599.00116.00
2020-09-02ZGWRE121.21122.3985116.34118.380.861,054,96816,256123.21126.00
2020-09-01ZGWRE113.24118.05113.24117.525.21614,57711,734119.58119.00
2020-08-31ZGWRE112.88113.13111.66112.310.22723,93410,146112.31115.31
2020-08-28ZGWRE110.13113.33110.13112.092.76467,1467,363102.50112.88
2020-08-27ZGWRE110.29111.36109.18109.33-1.96421,0328,958102.50112.29
2020-08-26ZGWRE110.69113.38110.48111.290.97512,4348,676102.50111.86
2020-08-25ZGWRE109.125111.44108.41110.321.02538,3266,545102.50110.91
2020-08-24ZGWRE110.50111.70108.63109.30-0.69540,2099,551102.50115.00
2020-08-21ZGWRE110.69111.46109.81109.99-0.98330,9536,382102.50110.81
2020-08-20ZGWRE109.79111.51109.51110.970.88591,54712,096102.50111.99
2020-08-19ZGWRE113.33113.33109.53110.09-2.91480,2858,29399.00110.80
2020-08-18ZGWRE112.98114.21112.4401113.000.11430,8747,26299.00118.00
2020-08-17ZGWRE111.16113.15110.9901112.892.26610,2887,650112.90113.00
2020-08-14ZGWRE109.02112.27109.02110.631.93716,4558,649102.50111.33
2020-08-13ZGWRE106.59109.67106.59108.702.65386,1737,609102.50109.43
2020-08-12ZGWRE107.58108.21105.27106.05-0.59400,0297,37199.00106.69
2020-08-11ZGWRE107.09108.53105.55106.64-1.14671,15910,85099.00109.50
2020-08-10ZGWRE114.40114.57106.97107.78-6.64892,29113,966102.50110.00
2020-08-07ZGWRE118.55118.655114.14114.42-4.65841,91116,50999.00114.62
2020-08-06ZGWRE119.24120.24118.22119.07-0.17224,2374,37399.00120.01
2020-08-05ZGWRE118.46119.91118.08119.241.17261,6286,52299.00120.24
2020-08-04ZGWRE118.89119.04117.53118.07-0.65208,1134,850102.50118.99
2020-08-03ZGWRE118.42119.26116.69118.721.06213,7395,787102.50119.51
2020-07-31ZGWRE119.03119.03115.08117.66-0.47333,9736,893102.50118.42
2020-07-30ZGWRE118.35118.97116.11118.13-1.49502,3088,01199.00118.44
2020-07-29ZGWRE118.22120.62118.22119.622.40266,6934,79099.00120.22
2020-07-28ZGWRE118.79119.51116.92117.22-1.40208,2904,12399.00118.82
2020-07-27ZGWRE117.63119.70117.12118.621.98222,6984,705118.20119.36
2020-07-24ZGWRE117.81118.40116.00116.64-2.10531,0647,91999.00117.61
2020-07-23ZGWRE121.30122.99118.45118.74-3.10304,0496,42599.00124.00
2020-07-22ZGWRE121.88123.43121.25121.840.40649,8195,15799.00122.55
2020-07-21ZGWRE122.07122.51120.75121.44-0.24359,5935,72999.00122.33
2020-07-20ZGWRE116.53122.01116.42121.685.70449,2996,838112.00122.63
2020-07-17ZGWRE114.77116.27114.285115.981.81324,2284,74399.00116.63
2020-07-16ZGWRE113.73114.67113.125114.17-0.47386,4495,26199.00114.89
2020-07-15ZGWRE115.3287115.33113.45114.641.22261,1815,11999.00115.28
2020-07-14ZGWRE112.02113.56111.06113.42-0.08597,0049,41099.00136.13
2020-07-13ZGWRE118.03118.22112.82113.50-3.65723,4518,83799.00117.60
2020-07-10ZGWRE117.60117.60116.19117.15-0.29602,1116,39599.00117.31
2020-07-09ZGWRE116.23117.75114.95117.441.82463,8467,08299.00118.25
2020-07-08ZGWRE113.32115.66113.32115.623.34328,0736,63799.00116.18
2020-07-07ZGWRE112.42113.69111.95112.28-0.12605,9125,77398.70113.00
2020-07-06ZGWRE113.73114.41111.69112.40-0.18395,8926,06998.70115.00
2020-07-03ZGWRE113.50113.81112.34112.58-0.020098.70113.56
2020-07-02ZGWRE113.50113.81112.34112.58-0.02299,4065,35298.70113.56
2020-07-01ZGWRE110.53113.04110.53112.601.75390,2037,57798.70113.07
2020-06-30ZGWRE108.55110.965108.55110.851.70670,9008,86298.70209.00
2020-06-29ZGWRE110.55110.55107.985109.15-1.49564,7367,63398.70209.00
2020-06-26ZGWRE108.06110.74107.55110.642.432,054,51310,87298.70110.64
2020-06-25ZGWRE106.81108.39105.29108.211.40610,1418,32498.70112.95