Grupo Zuliano, C.A. (CCSE:GZL)
Venezuela
· Delayed Price · Currency is VES 998.00
+3.00 (0.30%)
At close: Mar 6, 2026
Grupo Zuliano, C.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 995.00 | 1,099.00 | 820.00 | 998.00 | 998.00 | 0.30% | 20,321 |
| Mar 5, 2026 | 1,100.00 | 1,100.00 | 978.50 | 995.00 | 995.00 | 1.69% | 10,233 |
| Mar 4, 2026 | 978.50 | 978.50 | 805.00 | 978.50 | 978.50 | 1.93% | 16,480 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 900.00 | 960.00 | 960.00 | 1.05% | 249 |
| Mar 2, 2026 | 899.00 | 960.00 | 800.00 | 950.00 | 950.00 | 18.75% | 552 |
| Feb 27, 2026 | 899.00 | 899.00 | 615.00 | 800.00 | 800.00 | 4.58% | 9,562 |
| Feb 26, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 509 |
| Feb 25, 2026 | 800.00 | 800.00 | 765.00 | 765.00 | 765.00 | - | 102 |
| Feb 24, 2026 | 752.00 | 770.00 | 750.00 | 765.00 | 765.00 | 2.00% | 5,462 |
| Feb 23, 2026 | 660.00 | 750.00 | 550.00 | 750.00 | 750.00 | 15.38% | 10,461 |
| Feb 20, 2026 | 690.00 | 690.00 | 580.00 | 650.00 | 650.00 | 12.07% | 1,033 |
| Feb 19, 2026 | 670.00 | 670.00 | 450.00 | 580.00 | 580.00 | 3.57% | 1,768 |
| Feb 18, 2026 | 560.00 | 670.00 | 450.00 | 560.00 | 560.00 | - | 229 |
| Feb 13, 2026 | 560.00 | 560.00 | 450.00 | 560.00 | 560.00 | 19.15% | 609 |
| Feb 12, 2026 | 515.00 | 520.00 | 515.00 | 470.00 | 470.00 | - | 4,140 |
| Feb 11, 2026 | 480.00 | 520.00 | 415.00 | 470.00 | 470.00 | - | 271 |
| Feb 10, 2026 | 470.00 | 520.00 | 445.00 | 470.00 | 470.00 | - | 143 |
| Feb 9, 2026 | 495.00 | 498.00 | 415.00 | 470.00 | 470.00 | 13.25% | 2,688 |
| Feb 6, 2026 | 431.00 | 431.00 | 415.00 | 415.00 | 415.00 | - | 155 |
| Feb 5, 2026 | 415.00 | 415.01 | 390.00 | 415.00 | 415.00 | 9.50% | 574 |
| Feb 4, 2026 | 379.00 | 390.00 | 379.00 | 379.00 | 379.00 | - | 95 |
| Feb 3, 2026 | 350.00 | 379.00 | 350.00 | 379.00 | 379.00 | 9.86% | 814 |
| Feb 2, 2026 | 345.00 | 345.10 | 345.00 | 345.00 | 345.00 | 9.87% | 554 |
| Jan 30, 2026 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | - | 14,125 |
| Jan 29, 2026 | 314.00 | 314.00 | 288.00 | 314.00 | 314.00 | 4.67% | 1,191 |
| Jan 28, 2026 | 313.00 | 314.00 | 283.00 | 300.00 | 300.00 | -4.52% | 867 |
| Jan 27, 2026 | 313.00 | 313.00 | 300.00 | 314.20 | 314.20 | - | 139 |
| Jan 26, 2026 | 315.00 | 315.00 | 290.00 | 314.20 | 314.20 | - | 278 |
| Jan 23, 2026 | 313.90 | 313.90 | 283.00 | 314.20 | 314.20 | - | 427 |
| Jan 22, 2026 | 346.75 | 346.75 | 314.20 | 314.20 | 314.20 | -9.97% | 866 |
| Jan 21, 2026 | 347.00 | 347.00 | 329.00 | 349.00 | 349.00 | - | 158 |
| Jan 20, 2026 | 350.00 | 350.00 | 335.00 | 349.00 | 349.00 | - | 269 |
| Jan 16, 2026 | 355.00 | 355.00 | 320.00 | 349.00 | 349.00 | -1.69% | 846 |
| Jan 15, 2026 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 1.43% | 790 |
| Jan 14, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 771 |
| Jan 13, 2026 | 361.00 | 361.00 | 350.00 | 360.00 | 360.00 | 20.00% | 1,019 |
| Jan 9, 2026 | 359.95 | 360.00 | 359.95 | 300.00 | 300.00 | - | 39 |
| Jan 8, 2026 | 360.00 | 360.00 | 300.00 | 300.00 | 300.00 | -0.33% | 1,704 |
| Jan 7, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 19.66% | 1,048 |
| Jan 6, 2026 | 250.00 | 251.90 | 210.00 | 251.55 | 251.55 | 19.79% | 3,551 |
| Jan 5, 2026 | 215.00 | 215.00 | 150.00 | 210.00 | 210.00 | 14.79% | 1,875 |
| Jan 2, 2026 | 183.00 | 183.00 | 150.00 | 182.95 | 182.95 | 18.81% | 371 |
| Dec 30, 2025 | 153.99 | 153.99 | 145.00 | 153.99 | 153.99 | - | 644 |
| Dec 29, 2025 | 120.00 | 154.00 | 110.00 | 153.99 | 153.99 | 19.37% | 426 |
| Dec 26, 2025 | 125.00 | 125.00 | 124.00 | 129.00 | 129.00 | - | 37 |
| Dec 23, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | 253 |
| Dec 22, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 19.27% | 164 |
| Dec 19, 2025 | 110.00 | 110.00 | 99.00 | 109.00 | 109.00 | 10.10% | 294 |
| Dec 18, 2025 | 98.99 | 99.00 | 98.99 | 99.00 | 99.00 | - | 222 |
| Dec 17, 2025 | 99.00 | 99.00 | 98.00 | 99.00 | 99.00 | - | 125 |
| Dec 16, 2025 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 95 |
| Dec 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 236 |
| Dec 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 211 |
| Dec 11, 2025 | 79.51 | 99.00 | 79.51 | 99.00 | 99.00 | - | 235 |
| Dec 10, 2025 | 79.50 | 99.00 | 79.50 | 99.00 | 99.00 | - | 168 |
| Dec 9, 2025 | 99.00 | 99.00 | 79.21 | 99.00 | 99.00 | - | 170 |
| 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 |