Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zacks Focus Gro (GROZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.97 33.97 33.76 33.76 3,710
25th Sep 2026 (Fri) 34.08 34.16 34.06 34.1455 2,865
24th Sep 2026 (Thu) 33.72 33.90 33.72 33.9075 796
23rd Sep 2026 (Wed) 34.18 34.18 33.80 33.8307 1,683
22nd Sep 2026 (Tue) 34.10 34.16 34.10 34.1415 2,706
21st Sep 2026 (Mon) 33.65 34.07 33.65 34.0332 3,654
18th Sep 2026 (Fri) 33.19 33.19 33.18 33.3105 775
17th Sep 2026 (Thu) 33.10 33.10 33.10 33.133 288
16th Sep 2026 (Wed) 32.74 32.84 32.52 32.5615 2,154
15th Sep 2026 (Tue) 32.69 32.71 32.53 32.5109 928
14th Sep 2026 (Mon) 32.76 32.85 32.63 32.71 1,419
11th Sep 2026 (Fri) 33.03 33.03 33.03 33.0968 353
10th Sep 2026 (Thu) 32.67 32.71 32.67 32.6692 2,544
9th Sep 2026 (Wed) 33.01 33.01 32.95 32.96 823
8th Sep 2026 (Tue) 33.09 33.10 33.09 33.0411 231
7th Sep 2026 (Mon) 33.27 33.27 33.10 33.1564 387
4th Sep 2026 (Fri) 33.27 33.27 33.10 33.1564 387
3rd Sep 2026 (Thu) 32.85 33.20 32.85 33.1521 204
2nd Sep 2026 (Wed) 32.58 32.66 32.58 32.7077 2,511
1st Sep 2026 (Tue) 32.56 32.56 32.41 32.47 5,686
31st Aug 2026 (Mon) 32.76 32.80 32.71 32.79 2,304
28th Aug 2026 (Fri) 33.16 33.21 32.90 32.88 1,102
27th Aug 2026 (Thu) 32.97 33.00 32.97 33.0455 1,224
26th Aug 2026 (Wed) 32.73 32.79 32.73 32.74 262
25th Aug 2026 (Tue) 32.76 32.84 32.70 32.6973 5,280
24th Aug 2026 (Mon) 32.55 32.55 32.55 32.4869 327
21st Aug 2026 (Fri) 32.59 32.78 32.59 32.76 1,263
20th Aug 2026 (Thu) 32.89 32.89 32.61 32.61 190
19th Aug 2026 (Wed) 32.89 32.90 32.86 32.8437 1,008
18th Aug 2026 (Tue) 33.46 33.46 32.9802 32.9802 180
17th Aug 2026 (Mon) 33.46 33.52 33.44 33.33 1,558
14th Aug 2026 (Fri) 33.38 33.41 33.30 33.3967 2,503
13th Aug 2026 (Thu) 33.53 33.59 33.53 33.542 683
12th Aug 2026 (Wed) 33.34 33.34 33.31 33.2758 2,096
11th Aug 2026 (Tue) 33.32 33.35 33.11 33.12 2,634
10th Aug 2026 (Mon) 33.28 33.28 33.2796 33.2796 82
7th Aug 2026 (Fri) 33.28 33.44 33.28 33.3915 2,248
6th Aug 2026 (Thu) 33.005 33.18 33.005 33.15 2,022
5th Aug 2026 (Wed) 33.54 33.54 33.08 33.08 296
4th Aug 2026 (Tue) 32.61 33.05 32.61 33.47 596
3rd Aug 2026 (Mon) 31.80 32.38 31.80 32.41 1,129
31st Jul 2026 (Fri) 31.84 31.84 31.61 31.80 558
30th Jul 2026 (Thu) 30.98 31.47 30.98 31.47 502
29th Jul 2026 (Wed) 30.83 30.86 30.47 30.47 547
FTSE 100 Latest
Value10,684.88
Change-10.37