Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	GVA	54.85	55.69	54.85	55.53	0.78	203,581	2,530	55.01	60.93
2024-04-25	Z	GVA	54.10	55.06	53.538	54.76	0.32	196,332	2,594	24.90	65.02
2024-04-24	Z	GVA	54.92	55.31	54.09	54.44	-0.48	227,760	2,708	53.50	65.02
2024-04-23	Z	GVA	53.86	55.205	53.86	54.90	1.26	263,323	2,703	27.20	54.90
2024-04-22	Z	GVA	53.70	54.10	53.155	53.58	0.111	214,838	3,425	27.20	65.02
2024-04-19	Z	GVA	53.60	54.255	53.00	53.44	-0.26	301,964	3,366	52.84	58.56
2024-04-18	Z	GVA	54.17	54.52	53.30	53.68	-0.11	258,257	2,709	41.74	61.00
2024-04-17	Z	GVA	54.61	54.70	53.12	53.82	-0.45	276,815	2,980	53.31	59.07
2024-04-16	Z	GVA	54.37	54.89	52.99	54.29	-0.345	329,427	3,529	53.88	54.77
2024-04-15	Z	GVA	55.84	55.985	54.23	54.60	-0.74	253,058	3,075	54.06	59.89
2024-04-12	Z	GVA	55.34	55.67	54.59	55.34	-0.25	305,178	2,505	54.72	55.82
2024-04-11	Z	GVA	55.46	56.04	54.905	55.59	0.16	300,386	3,069	50.12	65.02
2024-04-10	Z	GVA	54.83	55.46	54.12	55.40	-0.48	366,940	3,970	54.76	55.87
2024-04-09	Z	GVA	56.97	56.98	55.85	55.90	-0.90	667,148	2,553	55.46	61.08
2024-04-08	Z	GVA	57.02	57.10	56.4374	56.79	-0.01	261,416	2,471	56.25	57.37
2024-04-05	Z	GVA	56.27	56.91	56.00	56.81	0.67	332,317	3,211	56.25	62.29
2024-04-04	Z	GVA	56.96	57.265	55.86	56.18	-0.17	277,387	3,269	55.68	62.19
2024-04-03	Z	GVA	56.03	56.92	55.78	56.35	0.065	238,033	2,623	51.13	57.03
2024-04-02	Z	GVA	56.08	56.355	55.25	56.30	-0.41	553,270	2,807	55.73	61.73
2024-04-01	Z	GVA	57.00	57.115	55.78	56.69	-0.43	289,348	3,576	56.06	57.18
2024-03-29	Z	GVA	57.44	57.62	56.56	57.13	-0.22	0	0	56.58	57.70
2024-03-28	Z	GVA	57.44	57.62	56.56	57.13	-0.22	389,045	2,962	56.58	57.70
2024-03-27	Z	GVA	57.16	57.42	56.10	57.36	0.69	290,107	3,140	56.72	57.84
2024-03-26	Z	GVA	55.89	57.9278	55.67	56.78	1.33	511,037	4,414	39.00	61.00
2024-03-25	Z	GVA	55.31	55.49	55.006	55.47	0.44	202,880	1,978	54.98	60.64
2024-03-22	Z	GVA	55.56	55.56	54.555	55.03	-0.28	384,590	3,061	49.79	55.56
2024-03-21	Z	GVA	54.65	55.88	54.59	55.32	0.98	492,873	4,387	54.83	55.85
2024-03-20	Z	GVA	54.03	54.50	53.78	54.36	0.336	425,177	3,937	54.36	55.06
2024-03-19	Z	GVA	53.94	54.285	53.34	54.02	-0.08	464,561	2,970	35.67	60.67
2024-03-18	Z	GVA	54.37	55.3289	54.02	54.13	-0.32	268,671	3,150	52.83	59.00
2024-03-15	Z	GVA	54.19	54.89	54.05	54.44	-0.06	738,520	3,606	49.27	54.99
2024-03-14	Z	GVA	54.08	54.715	53.71	54.44	0.13	356,346	4,499	53.80	54.89
2024-03-13	Z	GVA	53.85	55.24	53.84	54.32	0.325	351,619	3,789	53.95	54.83
2024-03-12	Z	GVA	54.00	54.06	52.95	54.01	-0.29	334,216	3,467	53.59	54.46
2024-03-11	Z	GVA	53.17	54.57	52.885	54.33	0.95	458,186	4,720	49.92	59.59
2024-03-08	Z	GVA	53.52	53.94	53.09	53.35	0.27	280,623	3,450	52.91	53.79
2024-03-07	Z	GVA	52.94	53.24	52.54	53.07	0.43	338,972	3,091	52.65	58.11
2024-03-06	Z	GVA	51.71	52.89	51.4095	52.65	1.376	302,779	3,249	52.11	57.53
2024-03-05	Z	GVA	51.64	52.02	50.97	51.33	-0.71	312,247	3,290	46.53	51.75
2024-03-04	Z	GVA	52.20	53.06	51.91	52.02		220,378	2,947	45.66	56.46
2024-03-01	Z	GVA	51.645	52.06	51.15	52.04	0.51	278,410	2,917	47.13	52.41
2024-02-29	Z	GVA	51.65	51.86	50.81	51.53	0.59	320,875	2,838	46.19	70.55
2024-02-28	Z	GVA	49.93	51.8816	49.905	50.90	0.90	432,105	4,119	44.88	56.83
2024-02-27	Z	GVA	49.52	50.03	49.255	50.00	1.01	366,119	3,617	35.67	70.55
2024-02-26	Z	GVA	49.18	50.24	48.515	49.02	-0.48	425,391	3,979	35.90	53.72
2024-02-23	Z	GVA	51.20	51.20	49.29	49.51	-1.90	689,421	4,599	49.02	49.86
2024-02-22	Z	GVA	48.11	51.38	48.11	51.37	1.21	645,543	4,239	35.67	70.55
2024-02-21	Z	GVA	50.07	51.085	49.88	50.17	0.10	774,612	5,801	45.41	70.85
2024-02-20	Z	GVA	49.78	50.29	49.21	50.05	-0.721	484,983	3,168	44.08	55.09
2024-02-19	Z	GVA	49.19	51.34	49.095	50.76	1.165	0	0	45.91	51.06
2024-02-16	Z	GVA	49.19	51.34	49.095	50.76	1.165	531,086	3,856	45.91	51.06
2024-02-15	Z	GVA	48.99	49.78	48.355	49.65	1.015	280,955	2,570	44.54	50.02
2024-02-14	Z	GVA	47.97	48.77	47.44	48.64	1.40	193,585	1,902	43.58	53.97
2024-02-13	Z	GVA	47.09	48.05	46.755	47.26	-1.35	400,679	3,654	41.80	52.50
2024-02-12	Z	GVA	47.97	49.03	47.955	48.58	0.74	403,604	3,088	39.00	55.36
2024-02-09	Z	GVA	47.46	48.00	47.26	47.85	0.38	205,939	2,590	43.35	48.24
2024-02-08	Z	GVA	46.94	47.57	46.67	47.46	0.58	208,199	2,169	47.46	52.92
2024-02-07	Z	GVA	46.10	47.47	45.74	46.88	0.85	393,123	3,179	41.94	51.87
2024-02-06	Z	GVA	44.24	46.155	44.24	45.99	1.69	380,485	3,890	41.25	50.97
2024-02-05	Z	GVA	44.45	44.54	43.92	44.31	-0.75	235,129	2,374	35.67	48.53
2024-02-02	Z	GVA	44.94	45.38	44.67	45.06	-0.52	175,275	2,361	44.60	46.40
2024-02-01	Z	GVA	45.61	45.96	44.9808	45.60	0.50	205,269	2,708	45.33	48.87
2024-01-31	Z	GVA	46.25	46.46	45.07	45.11	-0.89	308,684	3,303	44.61	51.30
2024-01-30	Z	GVA	45.42	46.18	45.42	46.00	0.21	180,979	2,001	44.54	51.38
2024-01-29	Z	GVA	44.88	45.79	44.68	45.79	0.77	439,448	2,325	45.39	50.17