Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-08	Z	GVA	93.51	93.94	91.71	92.65	-0.94	540,299	6,329	84.32	103.55
2025-07-07	Z	GVA	93.74	94.45	93.03	93.71	-0.22	315,004	6,142	37.46	101.55
2025-07-04	Z	GVA	93.38	94.94	93.38	93.90	0.26	0	0	88.32	101.55
2025-07-03	Z	GVA	93.38	94.94	93.38	93.90	0.26	278,684	3,967	88.32	101.55
2025-07-02	Z	GVA	92.24	93.64	92.115	93.64	0.98	349,294	4,922	93.07	94.22
2025-07-01	Z	GVA	92.81	93.28	91.12	92.60	-0.87	426,551	6,429	64.84	103.12
2025-06-30	Z	GVA	94.00	94.00	92.56	93.51	0.79	491,058	5,840	92.92	94.04
2025-06-27	Z	GVA	91.90	93.205	91.24	92.88	1.455	593,728	4,772	80.00	101.55
2025-06-26	Z	GVA	91.47	92.01	90.735	91.43	0.885	340,228	4,572	63.91	97.00
2025-06-25	Z	GVA	91.89	92.1645	90.09	90.52	-1.345	537,310	6,565	36.22	100.95
2025-06-24	Z	GVA	92.00	92.15	90.905	91.89	0.68	467,591	5,715	83.68	92.47
2025-06-23	Z	GVA	88.73	91.405	88.2801	91.21	2.175	607,325	6,039	36.38	100.95
2025-06-20	Z	GVA	89.73	89.90	88.265	89.03	-0.18	1,202,517	6,586	81.04	89.73
2025-06-19	Z	GVA	88.77	90.195	88.39	89.17	0.42	0	0	35.77	101.00
2025-06-18	Z	GVA	88.77	90.195	88.39	89.17	0.42	518,622	6,787	35.77	101.00
2025-06-17	Z	GVA	88.67	89.55	88.17	88.77	-0.50	777,118	5,561	81.19	100.95
2025-06-16	Z	GVA	90.10	90.34	88.95	89.22	0.215	398,776	5,544	86.26	89.22
2025-06-13	Z	GVA	88.53	89.38	87.72	89.07	-0.475	508,793	6,431	88.60	89.69
2025-06-12	Z	GVA	89.54	90.24	88.70	89.49	-0.54	342,476	6,330	64.76	100.95
2025-06-11	Z	GVA	90.18	91.27	89.69	90.11	0.15	501,610	7,215	89.45	90.55
2025-06-10	Z	GVA	90.83	90.895	88.415	89.91	-0.84	524,046	6,440	89.28	90.39
2025-06-09	Z	GVA	92.40	92.40	90.64	90.79	-1.165	370,407	5,769	90.27	91.38
2025-06-06	Z	GVA	91.90	92.34	90.78	91.91	1.305	516,748	7,215	87.90	100.95
2025-06-05	Z	GVA	90.12	91.30	89.17	90.66	0.835	496,511	5,921	79.00	100.95
2025-06-04	Z	GVA	89.50	90.445	89.30	89.71	0.025	496,708	5,238	89.10	97.93
2025-06-03	Z	GVA	88.64	90.405	88.475	89.76	1.48	539,878	6,157	53.00	94.00
2025-06-02	Z	GVA	89.06	89.06	87.84	88.25	-1.18	469,279	7,759	80.03	88.62
2025-05-30	Z	GVA	89.28	90.125	88.45	89.45	-0.17	591,487	7,167	88.74	89.84
2025-05-29	Z	GVA	90.63	90.715	88.715	89.63	-0.54	316,531	5,109	81.22	89.93
2025-05-28	Z	GVA	91.76	91.9939	89.64	90.20	-1.15	667,880	7,703	90.20	94.00
2025-05-27	Z	GVA	89.00	91.5574	88.4838	91.44	3.375	808,995	9,572	59.00	91.97
2025-05-26	Z	GVA	85.58	88.42	85.01	88.04	1.84	0	0	87.49	88.58
2025-05-23	Z	GVA	85.58	88.42	85.01	88.04	1.84	515,734	7,462	87.49	88.58
2025-05-22	Z	GVA	85.95	86.27	84.45	86.16	-0.16	424,497	6,204	34.25	96.27
2025-05-21	Z	GVA	86.36	87.59	85.7274	86.32	-0.715	510,848	5,442	36.47	95.88
2025-05-20	Z	GVA	86.63	87.30	86.355	87.00	0.21	257,691	3,769	77.28	97.69
2025-05-19	Z	GVA	86.07	87.11	86.07	86.78	-0.18	314,178	4,771	87.25	97.69
2025-05-16	Z	GVA	86.35	87.28	85.88	87.03	0.71	511,864	5,078	34.88	97.69
2025-05-15	Z	GVA	86.02	86.58	85.68	86.33	0.36	379,261	5,201	85.75	86.83
2025-05-14	Z	GVA	85.96	86.89	85.66	86.02	0.48	523,301	7,999	85.27	86.35
2025-05-13	Z	GVA	85.00	87.25	84.775	85.62	1.57	706,150	7,802	34.45	97.00
2025-05-12	Z	GVA	85.00	85.00	82.14	84.03	1.51	661,988	8,332	76.22	86.96
2025-05-09	Z	GVA	83.65	83.65	81.48	82.52	-0.22	865,053	7,498	78.00	85.60
2025-05-08	Z	GVA	81.96	84.01	81.90	82.79	1.59	709,236	8,664	57.87	85.46
2025-05-07	Z	GVA	82.53	82.90	80.99	81.17	-1.02	570,327	6,337	32.81	80.50
2025-05-06	Z	GVA	82.70	84.11	82.01	82.18	-0.80	1,064,595	8,153	82.20	85.09
2025-05-05	Z	GVA	80.75	83.14	80.41	82.99	1.85	588,150	8,202	36.29	90.36
2025-05-02	Z	GVA	78.91	83.26	78.19	81.15	1.68	1,043,024	13,902	80.62	89.05
2025-05-01	Z	GVA	79.62	81.81	76.57	79.37	-1.98	1,182,200	12,641	36.29	94.83
2025-04-30	Z	GVA	79.30	81.80	78.31	81.29	0.52	819,846	11,992	36.47	101.00
2025-04-29	Z	GVA	80.29	81.51	79.71	80.67	0.39	498,616	6,451	43.10	87.00
2025-04-28	Z	GVA	79.92	80.77	79.0622	80.29	0.32	360,980	5,324	43.10	87.15
2025-04-25	Z	GVA	79.98	80.26	79.095	79.92	-0.09	303,659	3,481	79.44	94.43
2025-04-24	Z	GVA	77.79	80.10	77.79	80.00	2.01	486,066	5,492	31.95	101.00
2025-04-23	Z	GVA	78.54	80.08	77.45	77.99	1.34	582,299	4,265	31.23	94.43
2025-04-22	Z	GVA	76.01	77.16	75.40	76.63	1.45	711,825	6,057	36.91	86.84
2025-04-21	Z	GVA	76.84	76.84	74.36	75.18	-2.07	445,960	4,917	29.99	86.84
2025-04-18	Z	GVA	77.27	78.04	76.88	77.25	-0.095	0	0	30.95	101.00
2025-04-17	Z	GVA	77.27	78.04	76.88	77.25	-0.095	485,402	6,600	30.95	101.00
2025-04-16	Z	GVA	77.01	78.10	76.25	77.35	-0.27	477,405	6,537	30.67	87.20
2025-04-15	Z	GVA	77.68	79.04	77.04	77.67	-0.125	608,182	5,639	31.12	79.60
2025-04-14	Z	GVA	79.25	79.8884	77.20	77.82	-0.75	449,481	5,102	58.39	79.60
2025-04-11	Z	GVA	77.06	78.67	75.31	78.57	1.298	570,684	6,221	31.36	101.00
2025-04-10	Z	GVA	75.37	78.02	75.00	77.25	-0.37	815,083	8,215	30.68	86.84