Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela
· Delayed Price · Currency is VES 106.00
0.00 (0.00%)
At close: Dec 3, 2025
Grupo Zuliano, C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.99 | 99.99 | 99.00 | 99.00 | 99.00 | - | 200 |
| Dec 4, 2025 | 105.00 | 105.00 | 90.00 | 99.00 | 99.00 | -6.60% | 328 |
| Dec 3, 2025 | 108.00 | 108.00 | 106.95 | 106.00 | 106.00 | - | 112 |
| Dec 2, 2025 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -0.93% | 298 |
| Dec 1, 2025 | 119.90 | 119.90 | 108.00 | 107.00 | 107.00 | - | 59 |
| Nov 28, 2025 | 108.00 | 108.00 | 107.99 | 107.00 | 107.00 | - | 86 |
| Nov 27, 2025 | 90.00 | 107.00 | 90.00 | 107.00 | 107.00 | 7.00% | 293 |
| Nov 26, 2025 | 108.00 | 108.00 | 89.30 | 100.00 | 100.00 | -10.31% | 50,358 |
| Nov 25, 2025 | 89.20 | 107.00 | 89.20 | 111.50 | 111.50 | - | 101 |
| Nov 21, 2025 | 112.00 | 112.00 | 110.00 | 111.50 | 111.50 | -1.33% | 401 |
| Nov 20, 2025 | 113.99 | 113.99 | 92.00 | 113.00 | 113.00 | -0.87% | 453 |
| Nov 19, 2025 | 114.95 | 114.95 | 113.99 | 113.99 | 113.99 | -5.01% | 166 |
| Nov 18, 2025 | 128.00 | 128.00 | 115.00 | 120.00 | 120.00 | -6.25% | 130 |
| Nov 17, 2025 | 127.00 | 127.00 | 127.00 | 128.00 | 128.00 | - | 26 |
| Nov 14, 2025 | 97.00 | 130.00 | 96.01 | 128.00 | 128.00 | 6.67% | 581 |
| Nov 13, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 82 |
| Nov 12, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 364 |
| Nov 11, 2025 | 125.00 | 125.00 | 98.00 | 125.00 | 125.00 | 13.64% | 262 |
| Nov 10, 2025 | 125.00 | 125.00 | 91.00 | 110.00 | 110.00 | - | 42 |
| Nov 7, 2025 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | - | 41 |
| Nov 6, 2025 | 77.00 | 110.00 | 77.00 | 110.00 | 110.00 | 15.79% | 163 |
| Nov 5, 2025 | 110.00 | 110.00 | 95.00 | 95.00 | 95.00 | - | 23 |
| Nov 4, 2025 | 118.00 | 118.00 | 95.00 | 95.00 | 95.00 | -4.04% | 5,243 |
| Nov 3, 2025 | 97.00 | 102.00 | 96.00 | 99.00 | 99.00 | 4.21% | 517 |
| Oct 31, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.04% | 181 |
| Oct 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 29,306 |
| Oct 29, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 5.26% | 656 |
| Oct 28, 2025 | 100.00 | 100.00 | 80.00 | 95.00 | 95.00 | - | 28,296 |
| Oct 27, 2025 | 99.00 | 99.00 | 92.50 | 95.00 | 95.00 | 2.70% | 1,072 |
| Oct 24, 2025 | 95.00 | 95.00 | 92.50 | 92.50 | 92.50 | 10.12% | 1,039 |
| Oct 23, 2025 | 84.00 | 90.00 | 70.00 | 84.00 | 84.00 | 20.00% | 299 |
| Oct 22, 2025 | 70.00 | 70.73 | 70.00 | 70.00 | 70.00 | 18.74% | 454 |
| Oct 21, 2025 | 58.95 | 70.00 | 51.00 | 58.95 | 58.95 | - | 24,578 |
| Oct 17, 2025 | 58.95 | 58.95 | 58.00 | 58.95 | 58.95 | 3.42% | 662 |
| Oct 16, 2025 | 58.95 | 58.95 | 56.00 | 57.00 | 57.00 | -3.31% | 724 |
| Oct 15, 2025 | 53.00 | 58.95 | 53.00 | 58.95 | 58.95 | - | 156 |
| Oct 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 1,975 |
| Oct 13, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | 265 |
| Oct 10, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 7.18% | 926 |
| Oct 9, 2025 | 58.95 | 58.95 | 52.06 | 55.00 | 55.00 | -6.78% | 2,787 |
| Oct 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 349 |
| Oct 7, 2025 | 55.00 | 59.90 | 52.01 | 59.00 | 59.00 | - | 2,152 |
| Oct 6, 2025 | 59.90 | 59.90 | 58.00 | 59.00 | 59.00 | -1.50% | 1,905 |
| Oct 3, 2025 | 55.00 | 59.90 | 52.00 | 59.90 | 59.90 | 8.91% | 845 |
| Oct 2, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.43% | 585 |
| Oct 1, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 341 |
| Sep 30, 2025 | 55.80 | 55.80 | 55.75 | 55.80 | 55.80 | - | 30,431 |
| Sep 29, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 123 |
| Sep 26, 2025 | 55.80 | 55.80 | 51.10 | 55.80 | 55.80 | -0.11% | 437 |
| Sep 25, 2025 | 55.84 | 55.84 | 55.00 | 55.86 | 55.86 | - | 371 |
| Sep 24, 2025 | 55.86 | 55.86 | 51.00 | 55.86 | 55.86 | - | 546,767 |
| Sep 23, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - | 122 |
| Sep 22, 2025 | 55.86 | 55.86 | 53.00 | 55.86 | 55.86 | - | 314 |
| Sep 19, 2025 | 55.86 | 55.86 | 55.85 | 55.86 | 55.86 | 9.53% | 440 |
| Sep 18, 2025 | 51.00 | 55.50 | 51.00 | 51.00 | 51.00 | -8.70% | 416 |
| Sep 17, 2025 | 55.86 | 55.86 | 51.00 | 55.86 | 55.86 | - | 856 |
| Sep 16, 2025 | 57.00 | 57.00 | 55.00 | 55.86 | 55.86 | -6.82% | 1,510 |
| Sep 12, 2025 | 57.00 | 60.00 | 57.00 | 59.95 | 59.95 | 9.00% | 1,093,635 |
| Sep 11, 2025 | 55.00 | 59.95 | 51.00 | 55.00 | 55.00 | -1.79% | 1,442 |
| Sep 10, 2025 | 60.00 | 60.00 | 55.00 | 56.00 | 56.00 | -6.67% | 274,127 |
| Sep 9, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.47% | 178 |
| Sep 8, 2025 | 60.00 | 60.00 | 58.50 | 57.99 | 57.99 | - | 42 |
| Sep 5, 2025 | 59.99 | 59.99 | 55.00 | 57.99 | 57.99 | 5.44% | 1,029 |
| Sep 4, 2025 | 51.00 | 59.99 | 51.00 | 55.00 | 55.00 | - | 4,805 |
| Sep 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 800 |
| Sep 2, 2025 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | -3.57% | 775 |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 410 |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 229 |
| Aug 28, 2025 | 59.00 | 59.00 | 53.00 | 54.00 | 54.00 | -8.47% | 3,418 |
| Aug 27, 2025 | 58.00 | 65.00 | 58.00 | 59.00 | 59.00 | - | 863 |
| Aug 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 283 |
| Aug 25, 2025 | 55.00 | 61.50 | 47.00 | 59.00 | 59.00 | 7.27% | 399 |
| Aug 22, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 5.77% | 332 |
| Aug 21, 2025 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 3,458 |
| Aug 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,058 |
| Aug 19, 2025 | 46.00 | 52.00 | 46.00 | 50.00 | 50.00 | 6.38% | 2,309 |
| Aug 15, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 210 |
| Aug 14, 2025 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 582 |
| Aug 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.17% | 218 |
| Aug 12, 2025 | 47.00 | 47.00 | 40.00 | 46.00 | 46.00 | -2.13% | 1,158 |
| Aug 11, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 2,547 |
| Aug 8, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 856 |
| Aug 7, 2025 | 44.00 | 44.00 | 43.80 | 44.00 | 44.00 | - | 168 |
| Aug 6, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 692 |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 1,500 |
| Aug 4, 2025 | 38.00 | 46.00 | 38.00 | 46.00 | 46.00 | - | 45 |
| Aug 1, 2025 | 46.00 | 46.00 | 44.00 | 46.00 | 46.00 | - | 314 |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 188 |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 106 |
| Jul 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 44 |
| Jul 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 800 |
| Jul 25, 2025 | 46.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 361 |
| Jul 23, 2025 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 436 |
| Jul 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 772 |
| Jul 21, 2025 | 46.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 1,001 |
| Jul 18, 2025 | 46.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 122 |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 203 |
| Jul 16, 2025 | 40.00 | 46.00 | 40.00 | 46.00 | 46.00 | - | 359 |
| Jul 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 1,441 |
| Jul 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 359 |