UK markets closed

Gabelli Pet Parents' (PETZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.09+0.21 (+1.77%)
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202412.0912.0912.0912.0912.09-
03 May 202411.8811.8811.8811.8811.88-
02 May 202411.8811.8811.8811.8811.88-
01 May 202411.6711.6711.6711.6711.67-
30 Apr 202411.6911.6911.6911.6911.69-
29 Apr 202411.9011.9011.9011.9011.90-
26 Apr 202411.6911.6911.6911.6911.69-
25 Apr 202411.5011.5011.5011.5011.50-
24 Apr 202411.5911.5911.5911.5911.59-
23 Apr 202411.6311.6311.6311.6311.63-
22 Apr 202411.4511.4511.4511.4511.45-
19 Apr 202411.4611.4611.4611.4611.46-
18 Apr 202411.4511.4511.4511.4511.45-
17 Apr 202411.4411.4411.4411.4411.44-
16 Apr 202411.5111.5111.5111.5111.51-
15 Apr 202411.5411.5411.5411.5411.54-
12 Apr 202412.0812.0812.0812.0812.08-
11 Apr 202412.0812.0812.0812.0812.08-
10 Apr 202412.0712.0712.0712.0712.07-
09 Apr 202412.3012.3012.3012.3012.30-
08 Apr 202412.3012.3012.3012.3012.30-
05 Apr 202412.3312.3312.3312.3312.33-
04 Apr 202412.2612.2612.2612.2612.26-
03 Apr 202412.2712.2712.2712.2712.27-
02 Apr 202412.2412.2412.2412.2412.24-
01 Apr 202412.4912.4912.4912.4912.49-
28 Mar 202412.6212.6212.6212.6212.62-
27 Mar 202412.5412.5412.5412.5412.54-
26 Mar 202412.3512.3512.3512.3512.35-
25 Mar 202412.3212.3212.3212.3212.32-
22 Mar 202412.3612.3612.3612.3612.36-
21 Mar 202412.3912.3912.3912.3912.39-
20 Mar 202412.3712.3712.3712.3712.37-
19 Mar 202412.2512.2512.2512.2512.25-
18 Mar 202412.2112.2112.2112.2112.21-
15 Mar 202412.3012.3012.3012.3012.30-
14 Mar 202412.2912.2912.2912.2912.29-
13 Mar 202412.6512.6512.6512.6512.65-
12 Mar 202412.6712.6712.6712.6712.67-
11 Mar 202412.7912.7912.7912.7912.79-
08 Mar 202412.8912.8912.8912.8912.89-
07 Mar 202412.8412.8412.8412.8412.84-
06 Mar 202412.7312.7312.7312.7312.73-
05 Mar 202412.7412.7412.7412.7412.74-
04 Mar 202412.9012.9012.9012.9012.90-
01 Mar 202412.9012.9012.9012.9012.90-
29 Feb 202412.9312.9312.9312.9312.93-
28 Feb 202412.9412.9412.9412.9412.94-
27 Feb 202412.9212.9212.9212.9212.92-
26 Feb 202412.7412.7412.7412.7412.74-
23 Feb 202412.5612.5612.5612.5612.56-
22 Feb 202412.4912.4912.4912.4912.49-
21 Feb 202412.3912.3912.3912.3912.39-
20 Feb 202412.4212.4212.4212.4212.42-
16 Feb 202412.4412.4412.4412.4412.44-
15 Feb 202412.8612.8612.8612.8612.86-
14 Feb 202412.6212.6212.6212.6212.62-
13 Feb 202412.3712.3712.3712.3712.37-
12 Feb 202412.7512.7512.7512.7512.75-
09 Feb 202412.5512.5512.5512.5512.55-
08 Feb 202412.4612.4612.4612.4612.46-
07 Feb 202412.3212.3212.3212.3212.32-
06 Feb 202412.3612.3612.3612.3612.36-
05 Feb 202412.2212.2212.2212.2212.22-
02 Feb 202412.1312.1312.1312.1312.13-
01 Feb 202412.1412.1412.1412.1412.14-
31 Jan 202412.0512.0512.0512.0512.05-
30 Jan 202412.2412.2412.2412.2412.24-
29 Jan 202412.3312.3312.3312.3312.33-
26 Jan 202412.3112.3112.3112.3112.31-
25 Jan 202412.2212.2212.2212.2212.22-
24 Jan 202412.1812.1812.1812.1812.18-
23 Jan 202412.2612.2612.2612.2612.26-
22 Jan 202412.2412.2412.2412.2412.24-
19 Jan 202412.1112.1112.1112.1112.11-
18 Jan 202412.1512.1512.1512.1512.15-
17 Jan 202412.1412.1412.1412.1412.14-
16 Jan 202412.1912.1912.1912.1912.19-
12 Jan 202412.3712.3712.3712.3712.37-
11 Jan 202412.4512.4512.4512.4512.45-
10 Jan 202412.4212.4212.4212.4212.42-
09 Jan 202412.4312.4312.4312.4312.43-
08 Jan 202412.3712.3712.3712.3712.37-
05 Jan 202412.2512.2512.2512.2512.25-
04 Jan 202412.2312.2312.2312.2312.23-
03 Jan 202412.2512.2512.2512.2512.25-
02 Jan 202412.5412.5412.5412.5412.54-
29 Dec 202312.7212.7212.7212.7212.72-
28 Dec 202312.7212.7212.7212.7212.72-
27 Dec 202312.7412.7412.7412.7412.74-
26 Dec 202312.6412.6412.6412.6412.64-
22 Dec 202312.5912.5912.5912.5912.59-
21 Dec 202312.5712.5712.5712.5712.57-
20 Dec 202312.3712.3712.3712.3712.37-
19 Dec 202312.5012.5012.5012.5012.50-
18 Dec 202312.1712.1712.1712.1712.17-
15 Dec 202312.1412.1412.1412.1412.14-
14 Dec 202312.3012.3012.3012.3012.30-
13 Dec 202312.2112.2112.2112.2112.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...