Register for streaming realtime charts, analysis tools, and prices.
GVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 62.33 | 0.12 | 0.19% | 62.41 | 62.5699 | 61.90 | 259,555 |
| May 17 2024 | 62.21 | 0.62 | 1.01% | 61.93 | 62.49 | 61.54 | 224,687 |
| May 16 2024 | 61.59 | -0.90 | -1.44% | 62.44 | 62.49 | 61.19 | 211,568 |
| May 15 2024 | 62.49 | -1.53 | -2.39% | 63.73 | 64.15 | 61.20 | 620,493 |
| May 14 2024 | 64.02 | 1.42 | 2.27% | 63.27 | 64.33 | 62.44 | 602,346 |
| May 13 2024 | 62.60 | 0.26 | 0.42% | 62.58 | 62.90 | 62.38 | 728,084 |
| May 10 2024 | 62.34 | 0.28 | 0.45% | 62.71 | 62.72 | 61.36 | 417,850 |
| May 09 2024 | 62.06 | 0.72 | 1.17% | 61.41 | 62.50 | 61.29 | 573,115 |
| May 08 2024 | 61.34 | 1.83 | 3.08% | 59.23 | 61.56 | 58.81 | 443,029 |
| May 07 2024 | 59.51 | -0.27 | -0.45% | 59.94 | 61.39 | 59.51 | 945,484 |
| May 06 2024 | 59.78 | 0.39 | 0.66% | 59.98 | 61.62 | 59.44 | 519,010 |
| May 03 2024 | 59.39 | 2.13 | 3.72% | 58.00 | 59.61 | 57.92 | 780,676 |
| May 02 2024 | 57.26 | 2.27 | 4.13% | 56.07 | 57.845 | 55.31 | 806,417 |
| May 01 2024 | 54.99 | -0.51 | -0.92% | 55.72 | 56.20 | 54.95 | 296,932 |
| Apr 30 2024 | 55.50 | -0.22 | -0.39% | 55.33 | 55.57 | 54.99 | 300,395 |
| Apr 29 2024 | 55.72 | 0.19 | 0.34% | 55.86 | 56.145 | 55.49 | 163,056 |
| Apr 26 2024 | 55.53 | 0.77 | 1.41% | 54.85 | 55.69 | 54.69 | 203,581 |
| Apr 25 2024 | 54.76 | 0.32 | 0.59% | 54.10 | 55.06 | 53.538 | 196,332 |
| Apr 24 2024 | 54.44 | -0.46 | -0.84% | 54.92 | 55.31 | 54.09 | 227,760 |
| Apr 23 2024 | 54.90 | 1.32 | 2.46% | 53.86 | 55.205 | 53.48 | 263,323 |
| Apr 22 2024 | 53.58 | 0.14 | 0.26% | 53.70 | 54.10 | 53.09 | 214,838 |
| Apr 19 2024 | 53.44 | -0.24 | -0.45% | 53.60 | 54.255 | 53.00 | 301,964 |
| Apr 18 2024 | 53.68 | -0.14 | -0.26% | 54.17 | 54.52 | 53.30 | 258,057 |
| Apr 17 2024 | 53.82 | -0.47 | -0.87% | 54.61 | 54.70 | 53.12 | 276,815 |
| Apr 16 2024 | 54.29 | -0.33 | -0.60% | 54.37 | 54.89 | 52.99 | 329,427 |
| Apr 15 2024 | 54.62 | -0.72 | -1.30% | 55.90 | 56.00 | 54.23 | 253,058 |
| Apr 12 2024 | 55.34 | -0.25 | -0.45% | 55.34 | 55.67 | 54.59 | 305,178 |
| Apr 11 2024 | 55.59 | 0.19 | 0.34% | 55.46 | 56.04 | 54.905 | 300,386 |
| Apr 10 2024 | 55.40 | -0.50 | -0.89% | 54.83 | 55.46 | 54.12 | 366,816 |
| Apr 09 2024 | 55.90 | -0.89 | -1.57% | 56.97 | 57.16 | 55.85 | 667,148 |
| Apr 08 2024 | 56.79 | -0.02 | -0.04% | 57.02 | 57.10 | 56.4374 | 261,316 |
| Apr 05 2024 | 56.81 | 0.63 | 1.12% | 56.27 | 56.91 | 56.00 | 332,317 |
| Apr 04 2024 | 56.18 | -0.17 | -0.30% | 56.96 | 57.265 | 55.86 | 277,387 |
| Apr 03 2024 | 56.35 | 0.05 | 0.09% | 56.03 | 56.92 | 55.78 | 238,033 |
| Apr 02 2024 | 56.30 | -0.39 | -0.69% | 56.08 | 56.355 | 55.25 | 553,270 |
| Apr 01 2024 | 56.69 | -0.44 | -0.77% | 57.00 | 57.115 | 55.78 | 289,348 |
| Mar 28 2024 | 57.13 | -0.23 | -0.40% | 57.44 | 57.62 | 56.56 | 389,045 |
| Mar 27 2024 | 57.36 | 0.58 | 1.02% | 57.16 | 57.42 | 56.10 | 290,103 |
| Mar 26 2024 | 56.78 | 1.31 | 2.36% | 55.89 | 57.9278 | 55.67 | 511,037 |
| Mar 25 2024 | 55.47 | 0.44 | 0.80% | 55.31 | 55.49 | 55.006 | 202,880 |
| Mar 22 2024 | 55.03 | -0.29 | -0.52% | 55.56 | 55.62 | 54.555 | 384,590 |
| Mar 21 2024 | 55.32 | 0.96 | 1.77% | 54.65 | 55.88 | 54.57 | 494,008 |
| Mar 20 2024 | 54.36 | 0.34 | 0.63% | 54.03 | 54.50 | 53.78 | 425,177 |
| Mar 19 2024 | 54.02 | -0.11 | -0.20% | 53.94 | 54.285 | 53.34 | 464,561 |
| Mar 18 2024 | 54.13 | -0.31 | -0.57% | 54.37 | 55.3289 | 54.02 | 265,712 |
| Mar 15 2024 | 54.44 | 0.00 | 0.00% | 54.19 | 54.89 | 54.05 | 738,521 |
| Mar 14 2024 | 54.44 | 0.12 | 0.22% | 54.08 | 54.715 | 53.71 | 356,346 |
| Mar 13 2024 | 54.32 | 0.31 | 0.57% | 53.85 | 55.24 | 53.84 | 351,619 |
| Mar 12 2024 | 54.01 | -0.32 | -0.59% | 54.00 | 54.05 | 52.95 | 334,216 |
| Mar 11 2024 | 54.33 | 0.98 | 1.84% | 53.17 | 54.57 | 52.885 | 458,184 |
| Mar 08 2024 | 53.35 | 0.28 | 0.53% | 53.52 | 53.94 | 53.09 | 280,522 |
| Mar 07 2024 | 53.07 | 0.42 | 0.80% | 52.94 | 53.24 | 52.54 | 339,023 |
| Mar 06 2024 | 52.65 | 1.32 | 2.57% | 51.71 | 52.89 | 51.4095 | 302,779 |
| Mar 05 2024 | 51.33 | -0.69 | -1.33% | 51.64 | 52.02 | 50.97 | 312,247 |
| Mar 04 2024 | 52.02 | -0.04 | -0.08% | 52.20 | 53.06 | 51.91 | 220,478 |
| Mar 01 2024 | 52.06 | 0.53 | 1.03% | 51.62 | 52.06 | 51.15 | 278,713 |
| Feb 29 2024 | 51.53 | 0.63 | 1.24% | 51.65 | 51.86 | 50.81 | 320,875 |
| Feb 28 2024 | 50.90 | 0.90 | 1.80% | 49.93 | 51.8816 | 49.905 | 432,105 |
| Feb 27 2024 | 50.00 | 0.98 | 2.00% | 49.52 | 50.03 | 49.255 | 364,519 |
| Feb 26 2024 | 49.02 | -0.49 | -0.99% | 49.18 | 50.24 | 48.515 | 427,204 |
| Feb 23 2024 | 49.51 | -1.86 | -3.62% | 51.20 | 51.20 | 49.29 | 687,281 |
| Feb 22 2024 | 51.37 | 1.20 | 2.39% | 48.11 | 51.38 | 48.11 | 645,522 |
| Feb 21 2024 | 50.17 | 0.12 | 0.24% | 50.07 | 51.085 | 49.88 | 774,612 |
