Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-26	Z	GVA	36.94	37.41	36.65	36.70	-0.42	310,682	3,254	33.02	40.64
2023-09-25	Z	GVA	37.10	37.74	36.96	37.10	-0.18	313,617	3,317	33.40	41.07
2023-09-22	Z	GVA	38.21	38.41	37.20	37.25	-0.97	279,534	2,923	33.23	41.73
2023-09-21	Z	GVA	38.51	38.73	38.19	38.25	-0.51	170,189	2,347	34.28	41.91
2023-09-20	Z	GVA	39.34	39.52	38.75	38.80	-0.27	111,052	1,660	34.77	42.47
2023-09-19	Z	GVA	39.14	39.40	38.92	39.11	-0.01	175,367	2,334	35.06	42.88
2023-09-18	Z	GVA	39.28	39.58	39.10	39.12	0.02	174,436	2,252	35.44	42.92
2023-09-15	Z	GVA	39.30	39.435	38.97	39.11	-0.37	864,722	3,096	35.00	44.13
2023-09-14	Z	GVA	39.24	40.06	39.15	39.46	0.65	222,642	2,900	35.17	44.00
2023-09-13	Z	GVA	39.07	39.21	38.71	38.81	-0.34	206,260	2,658	34.91	42.94
2023-09-12	Z	GVA	39.66	39.845	39.06	39.15	-0.37	153,007	2,749	34.98	43.43
2023-09-11	Z	GVA	39.91	39.975	39.24	39.51	-0.18	177,971	2,285	39.09	43.27
2023-09-08	Z	GVA	40.13	40.13	39.43	39.72	-0.25	185,296	2,442	35.94	40.07
2023-09-07	Z	GVA	40.38	40.38	39.11	40.00	-0.74	351,796	2,893	39.64	40.39
2023-09-06	Z	GVA	41.00	41.305	40.23	40.45	-0.59	195,745	2,024	40.05	44.32
2023-09-05	Z	GVA	41.92	41.92	40.59	41.05	-1.32	274,717	2,820	40.65	41.42
2023-09-04	Z	GVA	41.50	42.65	41.50	42.36	1.05	0	0	38.16	46.59
2023-09-01	Z	GVA	41.50	42.65	41.50	42.36	1.05	188,785	2,327	38.16	46.59
2023-08-31	Z	GVA	41.16	41.505	41.12	41.29	0.20	197,903	2,207	36.93	45.72
2023-08-30	Z	GVA	41.35	41.7525	40.96	41.08	-0.20	143,084	2,297	36.91	45.34
2023-08-29	Z	GVA	40.84	41.28	40.57	41.25	0.37	175,649	2,353	40.91	41.67
2023-08-28	Z	GVA	40.90	41.50	40.74	40.88	0.165	118,356	1,759	40.52	41.28
2023-08-25	Z	GVA	40.48	40.84	39.89	40.72	0.48	104,665	1,590	40.33	41.09
2023-08-24	Z	GVA	40.20	40.52	39.78	40.24	-0.36	189,442	2,087	35.62	44.23
2023-08-23	Z	GVA	40.27	40.685	40.16	40.58	0.52	140,693	1,873	36.31	44.23
2023-08-22	Z	GVA	40.71	40.71	40.00	40.06	-0.41	126,317	1,504	35.26	44.41
2023-08-21	Z	GVA	40.56	40.56	39.93	40.47	0.02	169,075	2,143	35.64	44.23
2023-08-18	Z	GVA	40.06	40.79	39.93	40.44	0.04	171,607	2,265	36.58	40.72
2023-08-17	Z	GVA	41.49	41.73	40.30	40.39	-1.11	219,171	2,561	40.01	40.77
2023-08-16	Z	GVA	42.62	42.752	41.49	41.51	-0.84	217,531	2,317	37.21	45.50
2023-08-15	Z	GVA	42.38	42.72	42.20	42.38	-0.18	218,936	2,083	37.31	46.78
2023-08-14	Z	GVA	42.21	42.54	41.54	42.53	0.29	204,042	2,223	42.18	42.96
2023-08-11	Z	GVA	42.02	42.355	41.55	42.25	0.37	215,455	2,529	38.29	46.32
2023-08-10	Z	GVA	42.92	43.25	41.48	41.89	-0.92	167,351	2,391	37.81	45.97
2023-08-09	Z	GVA	42.48	43.33	42.26	42.85	0.52	308,486	3,117	38.11	47.92
2023-08-08	Z	GVA	41.97	42.43	41.5775	42.32	0.14	248,967	2,535	37.89	46.81
2023-08-07	Z	GVA	41.88	42.40	41.81	42.19	0.18	161,330	2,368	37.41	46.75
2023-08-04	Z	GVA	41.98	42.45	41.47	42.03	0.01	239,235	2,576	37.21	47.76
2023-08-03	Z	GVA	41.74	42.18	41.23	42.01	0.15	223,702	2,995	37.17	47.14
2023-08-02	Z	GVA	41.41	42.04	41.03	41.87	0.24	208,988	2,914	37.48	46.47
2023-08-01	Z	GVA	40.85	41.65	40.57	41.65	0.67	247,272	3,259	41.02	42.01
2023-07-31	Z	GVA	40.32	41.24	39.96	40.93	0.84	263,691	3,545	40.56	45.06
2023-07-28	Z	GVA	41.31	41.64	39.39	40.09	-1.43	533,794	4,735	39.71	44.47
2023-07-27	Z	GVA	42.53	43.10	40.80	41.51	-1.98	865,743	5,540	39.85	46.11
2023-07-26	Z	GVA	42.43	43.50	42.41	43.48	0.815	744,136	3,991	32.93	47.76
2023-07-25	Z	GVA	42.75	43.07	42.48	42.66	-0.36	376,463	3,074	33.16	47.21
2023-07-24	Z	GVA	42.76	43.17	42.16	42.99	0.30	417,557	3,296	38.95	47.12
2023-07-21	Z	GVA	43.87	43.87	42.41	42.69	-0.94	715,127	4,555	38.67	46.77
2023-07-20	Z	GVA	43.53	43.92	43.00	43.63	0.30	317,463	3,904	39.53	44.02
2023-07-19	Z	GVA	42.37	43.70	41.95	43.32	1.25	715,455	5,735	42.82	43.60
2023-07-18	Z	GVA	41.22	42.23	41.22	42.04	0.96	216,612	3,468	37.43	46.87
2023-07-17	Z	GVA	40.71	41.348	40.28	41.10	0.50	266,646	3,078	40.67	41.43
2023-07-14	Z	GVA	41.70	41.70	40.59	40.60	-0.92	196,867	2,507	36.59	44.50
2023-07-13	Z	GVA	41.45	41.659	41.10	41.51	0.06	229,317	2,494	36.86	46.35
2023-07-12	Z	GVA	41.47	41.67	40.8322	41.48	0.64	583,932	2,805	41.13	41.90
2023-07-11	Z	GVA	40.45	40.88	40.265	40.81	0.56	219,069	2,675	36.92	44.77
2023-07-10	Z	GVA	39.20	40.26	39.20	40.25	0.92	174,178	2,307	36.15	40.67
2023-07-07	Z	GVA	39.00	39.68	38.325	39.34	0.47	203,264	2,550	38.92	43.56
2023-07-06	Z	GVA	39.16	39.505	38.26	38.86	-0.54	275,232	2,883	38.00	43.36
2023-07-05	Z	GVA	39.78	39.78	39.23	39.41	-0.635	162,893	2,250	25.25	47.34
2023-07-04	Z	GVA	39.49	40.095	39.49	40.05	0.25	0	0	39.64	43.96
2023-07-03	Z	GVA	39.49	40.095	39.49	40.05	0.25	66,613	1,459	39.64	43.96
2023-06-30	Z	GVA	40.43	40.64	39.76	39.78	-0.29	240,611	2,271	35.95	43.61
2023-06-29	Z	GVA	39.405	40.10	39.36	40.05	0.44	163,508	1,652	35.95	40.49
2023-06-28	Z	GVA	39.76	39.87	39.46	39.74	0.07	266,302	2,407	35.47	44.28
2023-06-27	Z	GVA	39.21	39.88	39.02	39.67	0.54	152,158	2,052	39.20	40.02