Gvs Spa (GVS)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -5.82329317269 | 4.98 | 5.09 | 4.7 | 252270 | 4.84863456 | DE |
| 4 | -0.71 | -13.1481481481 | 5.4 | 5.42 | 4.7 | 134163 | 4.93907735 | DE |
| 12 | -1.78 | -27.5115919629 | 6.47 | 6.62 | 4.7 | 132501 | 5.41476621 | DE |
| 26 | -1.93 | -29.1540785498 | 6.62 | 7.25 | 4.7 | 89228 | 5.83481377 | DE |
| 52 | -0.78 | -14.2595978062 | 5.47 | 7.52 | 4.7 | 111058 | 6.05375871 | DE |
| 156 | -5.62 | -54.5101842871 | 10.31 | 10.98 | 2.922 | 140709 | 5.67608001 | DE |
| 260 | -4.41 | -48.4615384615 | 9.1 | 17.67 | 2.922 | 148370 | 8.16904222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 4.85 | 0.09 | 1.89 | 4.785 | 4.9 | 4.74 | 63312 |
| 1736355300 | 4.76 | -0.13 | -2.56 | 4.95 | 4.985 | 4.7 | 490977 |
| 1736268900 | 4.885 | -0.18 | -3.46 | 5.0199999 | 5.0599999 | 4.82 | 592556 |
| 1736182500 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.07 | 4.995 | 37188 |
| 1735923300 | 5.03 | 0.02 | 0.40 | 4.98 | 5.09 | 4.94 | 77315 |
| 1735836900 | 5.01 | 0.12 | 2.45 | 4.84 | 5.0199999 | 4.84 | 54622 |
| 1735577700 | 4.89 | 0.02 | 0.41 | 4.88 | 4.91 | 4.83 | 40929 |
| 1735318500 | 4.87 | 0.03 | 0.52 | 4.88 | 4.88 | 4.82 | 43748 |
| 1734972900 | 4.845 | -0.16 | -3.10 | 4.97 | 4.97 | 4.82 | 43133 |
| 1734713700 | 5 | -0.02 | -0.40 | 4.975 | 5.0199999 | 4.88 | 123300 |
| 1734627300 | 5.0199999 | -0.18 | -3.46 | 5.2 | 5.2 | 4.97 | 76904 |
| 1734540900 | 5.2 | 0.09 | 1.76 | 5.0599999 | 5.25 | 5.0199999 | 75439 |
| 1734454500 | 5.11 | -0.13 | -2.48 | 5.23 | 5.25 | 5.11 | 73393 |
| 1734368100 | 5.24 | -0.05 | -0.95 | 5.26 | 5.33 | 5.19 | 74876 |
| 1734108900 | 5.29 | -0.11 | -2.04 | 5.4 | 5.42 | 5.25 | 144759 |
| 1734022500 | 5.4 | 0.09 | 1.69 | 5.3 | 5.42 | 5.2699999 | 246468 |
| 1733936100 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.35 | 5.2699999 | 54518 |
| 1733849700 | 5.37 | -0.22 | -3.94 | 5.59 | 5.59 | 5.36 | 89862 |
| 1733763300 | 5.59 | -0.04 | -0.71 | 5.5599999 | 5.62 | 5.5199999 | 55553 |
| 1733504100 | 5.63 | 0.05 | 0.90 | 5.58 | 5.68 | 5.5599999 | 89339 |
| 1733417700 | 5.58 | -0.04 | -0.71 | 5.54 | 5.62 | 5.54 | 1854996 |
| 1733331300 | 5.62 | 0.29 | 5.44 | 5.3 | 5.67 | 5.3 | 108404 |
| 1733244900 | 5.33 | 0.22 | 4.31 | 5.2 | 5.35 | 5.12 | 125246 |
| 1733158500 | 5.11 | -0.01 | -0.20 | 5.15 | 5.2699999 | 5.11 | 45297 |
| 1732899300 | 5.12 | -0.04 | -0.78 | 5.17 | 5.18 | 5.12 | 190424 |
| 1732812900 | 5.16 | 0 | 0.00 | 5.17 | 5.19 | 5.12 | 69773 |
| 1732726500 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.1 | 40141 |
| 1732640100 | 5.13 | -0.06 | -1.16 | 5.23 | 5.23 | 5.1 | 38696 |
| 1732553700 | 5.19 | 0.07 | 1.37 | 5.2 | 5.24 | 5.11 | 123371 |
| 1732294500 | 5.12 | 0.01 | 0.20 | 5.1 | 5.17 | 5.09 | 101495 |
| 1732208100 | 5.11 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 66257 |
| 1732121700 | 5.21 | 0.09 | 1.76 | 5.15 | 5.2699999 | 5.15 | 49259 |
| 1732035300 | 5.12 | -0.13 | -2.48 | 5.21 | 5.2699999 | 5.08 | 117697 |
| 1731948900 | 5.25 | -0.55 | -9.48 | 5.82 | 5.85 | 5.12 | 391255 |
| 1731689700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.96 | 5.75 | 199376 |
| 1731603300 | 5.72 | -0.08 | -1.38 | 5.82 | 5.82 | 5.67 | 46486 |
| 1731516900 | 5.8 | 0.05 | 0.87 | 5.79 | 5.89 | 5.76 | 41643 |
| 1731430500 | 5.75 | -0.14 | -2.38 | 5.86 | 5.86 | 5.73 | 33609 |
| 1731344100 | 5.89 | 0.01 | 0.17 | 5.91 | 5.92 | 5.84 | 22597 |
| 1731084900 | 5.88 | 0 | 0.00 | 5.87 | 5.9 | 5.83 | 25956 |
| 1730998500 | 5.88 | 0.08 | 1.38 | 5.84 | 5.93 | 5.8099999 | 29739 |
| 1730912100 | 5.8 | -0.08 | -1.36 | 5.87 | 5.96 | 5.76 | 49572 |
| 1730825700 | 5.88 | -0.02 | -0.34 | 5.87 | 5.98 | 5.87 | 19371 |
| 1730739300 | 5.9 | -0.06 | -1.01 | 6.03 | 6.03 | 5.85 | 81945 |
| 1730480100 | 5.96 | -0.18 | -2.93 | 6.12 | 6.12 | 5.95 | 51819 |
| 1730393700 | 6.14 | -0.08 | -1.29 | 6.3 | 6.3 | 6.1 | 78469 |
| 1730307300 | 6.22 | 0 | 0.00 | 6.14 | 6.23 | 6.11 | 362794 |
| 1730220900 | 6.22 | 0.1 | 1.63 | 6.17 | 6.3099999 | 6.16 | 51498 |
| 1730134500 | 6.12 | 0 | 0.00 | 6.16 | 6.16 | 6.1 | 51869 |
| 1729871700 | 6.12 | -0.1 | -1.61 | 6.21 | 6.25 | 6.1 | 62149 |
| 1729785300 | 6.22 | -0.01 | -0.16 | 6.23 | 6.3 | 6.22 | 32929 |
| 1729698900 | 6.23 | -0.12 | -1.89 | 6.33 | 6.33 | 6.16 | 35795 |
| 1729612500 | 6.35 | -0.07 | -1.09 | 6.42 | 6.42 | 6.25 | 56313 |
| 1729526100 | 6.42 | -0.09 | -1.38 | 6.5 | 6.5599999 | 6.42 | 19822 |
| 1729266900 | 6.51 | 0.04 | 0.62 | 6.47 | 6.62 | 6.45 | 63298 |
| 1729180500 | 6.47 | -0.16 | -2.41 | 6.64 | 6.73 | 6.41 | 79285 |
| 1729094100 | 6.63 | 0.03 | 0.45 | 6.54 | 6.63 | 6.46 | 20608 |
| 1729007700 | 6.6 | 0.01 | 0.15 | 6.54 | 6.61 | 6.49 | 78370 |
| 1728921300 | 6.59 | -0.04 | -0.60 | 6.64 | 6.64 | 6.55 | 30225 |
| 1728662100 | 6.63 | 0.06 | 0.91 | 6.6 | 6.65 | 6.5199999 | 39164 |
| 1728575700 | 6.57 | -0.14 | -2.09 | 6.7 | 6.7 | 6.5599999 | 25671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
