Price alert —
Loading…
Sign in to get a one-time email the moment ZG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $33.79 | $34.18 | $32.89 | $33.71 | 0.9M |
| 2026-07-16 | $34.31 | $34.46 | $33.33 | $33.99 | 0.9M |
| 2026-07-15 | $32.32 | $34.07 | $32.32 | $33.74 | 1.1M |
| 2026-07-14 | $31.50 | $32.60 | $31.32 | $31.80 | 1.2M |
| 2026-07-13 | $32.00 | $32.72 | $31.30 | $31.94 | 0.8M |
| 2026-07-10 | $33.75 | $34.22 | $31.92 | $32.00 | 0.6M |
| 2026-07-09 | $31.64 | $33.36 | $31.62 | $33.21 | 1.0M |
| 2026-07-08 | $32.74 | $32.80 | $31.31 | $32.13 | 0.9M |
| 2026-07-07 | $33.82 | $34.12 | $32.62 | $32.69 | 1.2M |
| 2026-07-06 | $33.33 | $33.55 | $32.73 | $32.95 | 1.3M |
| 2026-07-02 | $33.01 | $33.70 | $32.66 | $33.42 | 1.4M |
| 2026-07-01 | $31.50 | $33.42 | $31.50 | $32.65 | 1.4M |
| 2026-06-30 | $30.54 | $31.51 | $29.82 | $31.37 | 1.3M |
| 2026-06-29 | $31.50 | $31.50 | $30.70 | $31.39 | 1.1M |
| 2026-06-26 | $29.18 | $31.28 | $29.18 | $31.18 | 1.5M |
| 2026-06-25 | $30.50 | $30.68 | $29.03 | $29.14 | 1.6M |
| 2026-06-24 | $30.81 | $31.90 | $30.49 | $30.50 | 1.7M |
| 2026-06-23 | $30.77 | $31.15 | $30.24 | $30.56 | 2.0M |
| 2026-06-22 | $31.78 | $32.76 | $30.40 | $30.46 | 1.7M |
| 2026-06-18 | $32.20 | $32.85 | $31.72 | $32.49 | 2.0M |
| 2026-06-17 | $33.17 | $34.86 | $32.22 | $32.25 | 1.4M |
| 2026-06-16 | $32.69 | $33.70 | $32.12 | $33.51 | 1.4M |
| 2026-06-15 | $32.88 | $34.33 | $32.17 | $32.68 | 1.1M |
| 2026-06-12 | $32.81 | $33.22 | $31.85 | $32.22 | 1.3M |
| 2026-06-11 | $34.00 | $34.11 | $31.83 | $33.05 | 3.4M |
| 2026-06-10 | $35.29 | $35.98 | $34.06 | $34.10 | 1.1M |
| 2026-06-09 | $34.62 | $36.34 | $34.62 | $35.83 | 1.7M |
| 2026-06-08 | $35.00 | $35.55 | $34.50 | $34.77 | 0.8M |
| 2026-06-05 | $35.88 | $36.65 | $34.97 | $35.39 | 0.9M |
| 2026-06-04 | $36.25 | $37.10 | $35.56 | $35.98 | 1.3M |
| 2026-06-03 | $36.20 | $36.28 | $34.68 | $35.59 | 1.5M |
| 2026-06-02 | $36.38 | $37.40 | $35.15 | $36.58 | 1.1M |
| 2026-06-01 | $35.36 | $36.70 | $34.92 | $36.44 | 1.0M |
| 2026-05-29 | $35.93 | $36.13 | $35.23 | $35.36 | 1.5M |
| 2026-05-28 | $36.26 | $36.26 | $35.67 | $35.80 | 1.0M |
| 2026-05-27 | $36.15 | $38.13 | $36.15 | $36.37 | 1.0M |
| 2026-05-26 | $36.42 | $37.40 | $36.06 | $36.21 | 1.2M |
| 2026-05-22 | $37.06 | $37.57 | $36.33 | $36.88 | 0.9M |
| 2026-05-21 | $36.36 | $37.32 | $35.69 | $37.25 | 1.1M |
| 2026-05-20 | $36.22 | $36.99 | $35.11 | $36.92 | 1.4M |
| 2026-05-19 | $37.95 | $38.40 | $36.18 | $36.42 | 1.4M |
| 2026-05-18 | $38.06 | $39.62 | $37.26 | $37.61 | 1.7M |
| 2026-05-15 | $37.70 | $38.61 | $37.26 | $38.06 | 1.2M |
| 2026-05-14 | $39.00 | $39.20 | $37.79 | $37.86 | 1.2M |
| 2026-05-13 | $39.83 | $39.84 | $38.30 | $38.88 | 1.1M |
| 2026-05-12 | $40.83 | $40.85 | $39.42 | $39.84 | 1.3M |
| 2026-05-11 | $41.96 | $42.37 | $40.42 | $40.65 | 1.2M |
| 2026-05-08 | $43.73 | $44.12 | $41.58 | $41.94 | 1.6M |
| 2026-05-07 | $43.18 | $44.98 | $42.08 | $44.04 | 2.0M |
| 2026-05-06 | $44.97 | $45.85 | $44.50 | $44.83 | 1.4M |
| 2026-05-05 | $44.30 | $44.80 | $43.44 | $43.88 | 1.2M |
| 2026-05-04 | $45.60 | $45.80 | $44.13 | $44.27 | 0.9M |
| 2026-05-01 | $45.09 | $46.22 | $45.04 | $45.50 | 1.5M |
| 2026-04-30 | $43.09 | $44.63 | $43.06 | $44.61 | 1.0M |
| 2026-04-29 | $44.90 | $44.90 | $42.98 | $43.45 | 1.3M |
| 2026-04-28 | $45.72 | $46.37 | $44.47 | $44.91 | 0.6M |
| 2026-04-27 | $45.30 | $46.36 | $45.30 | $45.69 | 0.5M |
| 2026-04-24 | $44.23 | $45.90 | $44.14 | $45.63 | 0.9M |
| 2026-04-23 | $45.47 | $46.49 | $43.70 | $44.50 | 0.7M |
| 2026-04-22 | $46.61 | $46.87 | $45.47 | $46.06 | 0.4M |
| 2026-04-21 | $47.52 | $48.50 | $46.04 | $46.18 | 0.8M |
| 2026-04-20 | $46.64 | $47.76 | $46.16 | $47.44 | 0.7M |
| 2026-04-17 | $45.35 | $47.93 | $45.06 | $47.01 | 1.2M |
| 2026-04-16 | $43.95 | $44.59 | $43.36 | $44.10 | 0.6M |
| 2026-04-15 | $41.84 | $43.82 | $41.68 | $43.62 | 0.5M |
| 2026-04-14 | $41.65 | $42.78 | $40.83 | $41.00 | 0.6M |
| 2026-04-13 | $39.58 | $41.02 | $39.49 | $40.63 | 0.7M |
| 2026-04-10 | $40.84 | $41.29 | $39.46 | $39.94 | 1.1M |
| 2026-04-09 | $41.21 | $41.57 | $39.85 | $40.65 | 1.1M |
| 2026-04-08 | $43.59 | $43.90 | $41.34 | $41.56 | 0.9M |
| 2026-04-07 | $41.64 | $41.75 | $40.56 | $40.92 | 0.7M |
| 2026-04-06 | $41.00 | $41.82 | $40.86 | $41.81 | 0.8M |
| 2026-04-02 | $39.86 | $42.17 | $39.14 | $40.64 | 1.2M |
| 2026-04-01 | $41.42 | $41.69 | $39.92 | $40.47 | 1.3M |
| 2026-03-31 | $41.42 | $42.19 | $40.04 | $41.39 | 1.2M |
| 2026-03-30 | $41.26 | $41.51 | $40.46 | $40.63 | 0.6M |
| 2026-03-27 | $41.62 | $41.62 | $39.99 | $40.41 | 0.8M |
| 2026-03-26 | $42.83 | $44.52 | $42.03 | $42.04 | 0.8M |
| 2026-03-25 | $45.88 | $46.30 | $42.25 | $43.40 | 0.9M |
| 2026-03-24 | $43.90 | $45.17 | $42.90 | $45.09 | 1.2M |
| 2026-03-23 | $44.11 | $45.22 | $43.80 | $44.71 | 0.9M |
| 2026-03-20 | $44.50 | $44.68 | $43.17 | $43.53 | 1.6M |
| 2026-03-19 | $44.67 | $45.72 | $44.00 | $44.89 | 1.1M |
| 2026-03-18 | $44.75 | $46.16 | $44.23 | $45.71 | 2.0M |
| 2026-03-17 | $42.80 | $45.14 | $42.49 | $45.05 | 1.5M |
| 2026-03-16 | $42.66 | $43.18 | $42.17 | $42.27 | 1.4M |
| 2026-03-13 | $41.69 | $43.26 | $41.23 | $42.15 | 1.0M |
| 2026-03-12 | $43.84 | $44.93 | $40.69 | $40.81 | 1.1M |
| 2026-03-11 | $44.38 | $44.64 | $43.08 | $44.35 | 0.9M |
| 2026-03-10 | $44.97 | $45.14 | $43.19 | $43.70 | 0.9M |
| 2026-03-09 | $45.24 | $45.28 | $43.83 | $45.14 | 1.4M |
| 2026-03-06 | $46.16 | $46.43 | $45.02 | $45.97 | 1.0M |
| 2026-03-05 | $47.02 | $49.24 | $46.59 | $47.01 | 1.6M |
| 2026-03-04 | $45.50 | $46.98 | $45.18 | $46.10 | 1.1M |
| 2026-03-03 | $42.50 | $46.46 | $42.50 | $45.52 | 1.1M |
| 2026-03-02 | $43.42 | $44.35 | $42.88 | $43.70 | 1.2M |
| 2026-02-27 | $46.15 | $46.15 | $44.18 | $44.80 | 1.8M |
| 2026-02-26 | $45.60 | $47.25 | $45.56 | $46.52 | 1.0M |
| 2026-02-25 | $43.98 | $45.69 | $42.94 | $45.43 | 1.1M |
| 2026-02-24 | $42.74 | $44.02 | $41.90 | $43.84 | 1.0M |
| 2026-02-23 | $44.97 | $45.63 | $42.56 | $42.81 | 1.2M |
| 2026-02-20 | $45.42 | $47.24 | $44.98 | $45.42 | 1.2M |
| 2026-02-19 | $44.60 | $45.55 | $44.30 | $45.54 | 1.2M |
| 2026-02-18 | $43.91 | $45.23 | $43.74 | $44.92 | 1.7M |
| 2026-02-17 | $43.78 | $44.81 | $42.55 | $43.99 | 2.7M |
| 2026-02-13 | $44.19 | $44.71 | $42.25 | $43.30 | 3.4M |
| 2026-02-12 | $45.76 | $46.25 | $43.22 | $43.70 | 2.8M |
| 2026-02-11 | $51.30 | $52.27 | $43.80 | $45.10 | 3.1M |
| 2026-02-10 | $54.09 | $55.85 | $54.09 | $54.42 | 1.7M |
| 2026-02-09 | $54.22 | $54.78 | $53.75 | $53.94 | 1.1M |
| 2026-02-06 | $53.71 | $57.14 | $53.40 | $54.50 | 1.6M |
| 2026-02-05 | $56.39 | $57.46 | $53.37 | $53.72 | 1.2M |
| 2026-02-04 | $59.04 | $59.04 | $55.76 | $56.66 | 2.2M |
| 2026-02-03 | $61.47 | $62.11 | $58.51 | $58.70 | 1.7M |
| 2026-02-02 | $62.29 | $63.22 | $61.64 | $61.75 | 0.5M |
| 2026-01-30 | $64.50 | $64.83 | $61.84 | $62.24 | 0.6M |
| 2026-01-29 | $65.98 | $66.23 | $63.85 | $65.21 | 0.4M |
| 2026-01-28 | $65.68 | $66.45 | $64.89 | $65.00 | 0.3M |
| 2026-01-27 | $69.00 | $69.29 | $65.54 | $65.73 | 0.4M |
| 2026-01-26 | $67.34 | $68.85 | $67.34 | $68.36 | 0.4M |
| 2026-01-23 | $67.84 | $68.29 | $66.15 | $67.34 | 0.5M |
| 2026-01-22 | $65.47 | $68.14 | $65.00 | $67.95 | 0.6M |
| 2026-01-21 | $66.07 | $66.12 | $63.50 | $64.59 | 1.2M |
| 2026-01-20 | $66.57 | $66.57 | $64.57 | $65.06 | 0.4M |