Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GVTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 7.51 | -0.100 | -1.25% | 7.60 | 7.68 | 7.49 | 0.00 |
| May 18 2024 | 7.61 | 0.010 | 0.09% | 7.61 | 7.65 | 7.57 | 0.00 |
| May 17 2024 | 7.60 | 0.190 | 2.55% | 7.42 | 7.65 | 7.41 | 0.00 |
| May 16 2024 | 7.41 | -0.100 | -1.27% | 7.52 | 7.55 | 7.28 | 0.00 |
| May 15 2024 | 7.51 | 0.480 | 6.82% | 7.03 | 7.52 | 7.00 | 0.00 |
| May 14 2024 | 7.03 | -0.160 | -2.25% | 7.19 | 7.22 | 6.97 | 0.00 |
| May 13 2024 | 7.19 | 0.140 | 2.00% | 7.16 | 7.24 | 2.91 | 0.00 |
| May 12 2024 | 7.05 | 0.080 | 1.13% | 6.98 | 7.08 | 6.96 | 0.00 |
| May 11 2024 | 6.97 | -0.030 | -0.37% | 6.98 | 7.04 | 6.94 | 0.00 |
| May 10 2024 | 7.00 | -0.220 | -3.02% | 7.22 | 7.27 | 6.91 | 0.00 |
| May 09 2024 | 7.21 | 0.210 | 2.95% | 7.03 | 7.25 | 6.98 | 0.00 |
| May 08 2024 | 7.01 | -0.160 | -2.21% | 7.16 | 7.23 | 6.99 | 0.00 |
| May 07 2024 | 7.17 | -0.080 | -1.05% | 7.25 | 7.38 | 7.15 | 0.00 |
| May 06 2024 | 7.24 | -0.100 | -1.34% | 8.23 | 8.32 | 7.20 | 0.00 |
| May 05 2024 | 7.34 | 0.020 | 0.23% | 7.34 | 7.40 | 7.22 | 0.00 |
| May 04 2024 | 7.32 | 0.100 | 1.43% | 7.22 | 7.38 | 7.19 | 0.00 |
| May 03 2024 | 7.22 | 0.420 | 6.11% | 6.80 | 7.27 | 6.77 | 0.00 |
| May 02 2024 | 6.81 | 0.080 | 1.16% | 6.73 | 6.86 | 6.57 | 0.00 |
| May 01 2024 | 6.73 | -0.320 | -4.51% | 7.02 | 7.03 | 6.55 | 0.00 |
| Apr 30 2024 | 7.05 | -0.300 | -4.13% | 7.35 | 7.44 | 6.85 | 0.00 |
| Apr 29 2024 | 7.35 | 0.080 | 1.17% | 8.23 | 8.32 | 2.91 | 0.00 |
| Apr 28 2024 | 7.26 | -0.060 | -0.82% | 7.33 | 7.42 | 7.25 | 0.00 |
| Apr 27 2024 | 7.32 | -0.040 | -0.57% | 7.36 | 7.37 | 7.22 | 0.00 |
| Apr 26 2024 | 7.37 | -0.060 | -0.75% | 7.42 | 7.47 | 7.32 | 0.00 |
| Apr 25 2024 | 7.42 | 0.00 | 0.02% | 7.42 | 7.51 | 7.25 | 0.00 |
| Apr 24 2024 | 7.42 | -0.240 | -3.08% | 7.68 | 7.73 | 7.34 | 0.00 |
| Apr 23 2024 | 7.66 | -0.090 | -1.19% | 7.74 | 7.78 | 7.62 | 0.00 |
| Apr 22 2024 | 7.75 | 0.210 | 2.76% | 8.23 | 8.32 | 2.91 | 0.00 |
| Apr 21 2024 | 7.54 | 0.010 | 0.11% | 7.51 | 7.63 | 7.45 | 0.00 |
| Apr 20 2024 | 7.53 | 0.110 | 1.42% | 7.38 | 7.59 | 7.32 | 0.00 |
| Apr 19 2024 | 7.43 | 0.060 | 0.80% | 7.35 | 7.59 | 6.98 | 0.00 |
| Apr 18 2024 | 7.37 | 0.260 | 3.73% | 7.11 | 7.41 | 7.03 | 0.00 |
| Apr 17 2024 | 7.10 | -0.300 | -4.09% | 7.42 | 7.49 | 6.93 | 0.00 |
| Apr 16 2024 | 7.41 | 0.040 | 0.50% | 7.37 | 7.47 | 7.17 | 0.00 |
| Apr 15 2024 | 7.37 | -0.250 | -3.29% | 8.23 | 8.32 | 7.28 | 0.00 |
| Apr 14 2024 | 7.62 | 0.010 | 0.11% | 7.50 | 7.78 | 7.28 | 0.00 |
| Apr 13 2024 | 7.61 | -0.200 | -2.56% | 7.82 | 7.94 | 7.23 | 0.00 |
| Apr 12 2024 | 7.81 | -0.250 | -3.11% | 8.07 | 8.21 | 7.64 | 0.00 |
| Apr 11 2024 | 8.06 | -0.040 | -0.53% | 8.09 | 8.18 | 8.01 | 0.00 |
| Apr 10 2024 | 8.10 | 0.230 | 2.95% | 7.86 | 8.16 | 7.72 | 0.00 |
| Apr 09 2024 | 7.87 | -0.260 | -3.21% | 8.13 | 8.14 | 7.77 | 0.00 |
| Apr 08 2024 | 8.13 | 0.220 | 2.78% | 8.23 | 8.32 | 7.94 | 0.00 |
| Apr 07 2024 | 7.91 | 0.050 | 0.64% | 7.85 | 8.00 | 7.85 | 0.00 |
| Apr 06 2024 | 7.86 | 0.110 | 1.48% | 7.72 | 7.93 | 7.69 | 0.00 |
| Apr 05 2024 | 7.75 | -0.050 | -0.65% | 7.81 | 7.83 | 7.55 | 0.00 |
| Apr 04 2024 | 7.80 | 0.260 | 3.41% | 7.51 | 7.87 | 7.42 | 0.00 |
| Apr 03 2024 | 7.54 | 0.030 | 0.39% | 7.52 | 7.64 | 7.41 | 0.00 |
| Apr 02 2024 | 7.51 | -0.510 | -6.38% | 8.01 | 8.01 | 7.42 | 0.00 |
| Apr 01 2024 | 8.02 | -0.130 | -1.59% | 8.23 | 8.32 | 7.85 | 0.00 |
| Mar 31 2024 | 8.15 | 0.180 | 2.25% | 7.97 | 8.16 | 7.97 | 0.00 |
| Mar 30 2024 | 7.97 | -0.020 | -0.30% | 8.02 | 8.04 | 7.97 | 0.00 |
| Mar 29 2024 | 8.00 | -0.090 | -1.07% | 8.10 | 8.11 | 7.91 | 0.00 |
| Mar 28 2024 | 8.08 | 0.200 | 2.52% | 7.92 | 8.17 | 7.87 | 0.00 |
| Mar 27 2024 | 7.89 | -0.090 | -1.07% | 7.96 | 8.15 | 7.81 | 0.00 |
| Mar 26 2024 | 7.97 | 0.030 | 0.43% | 7.94 | 8.11 | 7.91 | 0.00 |
| Mar 25 2024 | 7.94 | 0.260 | 3.34% | 8.23 | 8.32 | 7.62 | 0.00 |
| Mar 24 2024 | 7.68 | 0.330 | 4.53% | 7.33 | 7.70 | 7.30 | 0.00 |
| Mar 23 2024 | 7.35 | 0.090 | 1.24% | 7.28 | 7.54 | 7.21 | 0.00 |
| Mar 22 2024 | 7.26 | -0.180 | -2.45% | 7.47 | 7.59 | 7.14 | 0.00 |
| Mar 21 2024 | 7.44 | -0.220 | -2.93% | 7.65 | 7.71 | 7.37 | 0.00 |
| Mar 20 2024 | 7.67 | 0.610 | 8.60% | 7.05 | 7.70 | 6.90 | 0.00 |
| Mar 19 2024 | 7.06 | -0.630 | -8.19% | 7.69 | 7.74 | 6.99 | 0.00 |
| Mar 18 2024 | 7.69 | -0.060 | -0.82% | 8.23 | 8.32 | 2.91 | 0.00 |
| Mar 17 2024 | 7.75 | 0.330 | 4.39% | 7.40 | 7.82 | 7.31 | 0.00 |
| Mar 16 2024 | 7.43 | -0.480 | -6.03% | 7.90 | 7.94 | 7.37 | 0.00 |
| Mar 15 2024 | 7.90 | -0.230 | -2.77% | 8.23 | 8.32 | 7.45 | 0.00 |
| Mar 14 2024 | 8.13 | -0.110 | -1.32% | 8.23 | 8.32 | 7.80 | 0.00 |
| Mar 13 2024 | 8.24 | 0.160 | 2.02% | 8.09 | 8.32 | 8.06 | 0.00 |
| Mar 12 2024 | 8.07 | -0.010 | -0.10% | 8.08 | 8.21 | 7.85 | 0.00 |
| Mar 11 2024 | 8.08 | 0.290 | 3.76% | 7.05 | 8.19 | 6.95 | 0.00 |
| Mar 10 2024 | 7.79 | 0.070 | 0.86% | 7.72 | 7.89 | 7.71 | 0.00 |
| Mar 09 2024 | 7.72 | 0.020 | 0.32% | 7.71 | 7.75 | 7.67 | 0.00 |
| Mar 08 2024 | 7.70 | 0.150 | 1.92% | 7.55 | 7.86 | 7.49 | 0.00 |
| Mar 07 2024 | 7.55 | 0.060 | 0.85% | 7.48 | 7.69 | 7.44 | 0.00 |
| Mar 06 2024 | 7.49 | 0.160 | 2.17% | 7.25 | 7.70 | 7.16 | 0.00 |
| Mar 05 2024 | 7.33 | -0.370 | -4.79% | 7.74 | 7.81 | 6.14 | 0.00 |
| Mar 04 2024 | 7.70 | 0.530 | 7.38% | 7.05 | 7.76 | 6.95 | 0.00 |
| Mar 03 2024 | 7.17 | 0.110 | 1.51% | 7.05 | 7.19 | 6.99 | 0.00 |
| Mar 02 2024 | 7.06 | -0.050 | -0.74% | 7.10 | 7.11 | 7.02 | 0.00 |
| Mar 01 2024 | 7.12 | 0.110 | 1.62% | 6.97 | 7.18 | 6.92 | 0.00 |
| Feb 29 2024 | 7.00 | -0.100 | -1.44% | 7.05 | 7.24 | 6.90 | 0.00 |
| Feb 28 2024 | 7.10 | 0.620 | 9.60% | 6.49 | 7.25 | 6.46 | 0.00 |
| Feb 27 2024 | 6.48 | 0.310 | 5.02% | 6.18 | 6.54 | 6.17 | 0.00 |
| Feb 26 2024 | 6.17 | 0.270 | 4.56% | 4.92 | 6.22 | 2.91 | 0.00 |
| Feb 25 2024 | 5.90 | 0.030 | 0.45% | 5.88 | 5.92 | 5.85 | 0.00 |
| Feb 24 2024 | 5.88 | 0.080 | 1.33% | 5.79 | 5.90 | 5.77 | 0.00 |
| Feb 23 2024 | 5.80 | -0.050 | -0.78% | 5.85 | 5.87 | 5.76 | 0.00 |
| Feb 22 2024 | 5.85 | -0.070 | -1.21% | 5.90 | 5.93 | 5.81 | 0.00 |
| Feb 21 2024 | 5.92 | -0.060 | -0.92% | 5.97 | 5.98 | 5.79 | 0.00 |
| Feb 20 2024 | 5.97 | 0.040 | 0.74% | 5.93 | 6.05 | 5.81 | 0.00 |
