Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-21	Z	GVA	82.52	84.06	82.23	83.69	1.48	1,068,903	6,190	67.62	94.50
2024-10-18	Z	GVA	81.87	82.89	81.37	82.23	0.335	994,748	5,534	81.89	89.91
2024-10-17	Z	GVA	82.20	82.435	80.81	81.85	-0.75	881,375	5,471	73.41	93.48
2024-10-16	Z	GVA	81.89	83.28	81.89	82.62	1.23	460,117	4,696	82.00	89.66
2024-10-15	Z	GVA	81.32	81.78	80.65	81.38	-0.161	856,419	7,029	73.55	81.97
2024-10-14	Z	GVA	81.83	82.60	81.3613	81.56	-0.24	410,798	4,919	81.05	82.18
2024-10-11	Z	GVA	80.57	82.01	80.57	81.78	1.20	489,261	4,579	68.38	89.01
2024-10-10	Z	GVA	80.86	81.165	78.66	80.56	-1.20	659,137	6,027	80.08	81.20
2024-10-09	Z	GVA	81.19	82.45	80.70	81.82	1.85	600,157	6,301	81.25	82.13
2024-10-08	Z	GVA	81.37	81.40	79.94	79.95	-0.87	336,449	3,413	69.39	86.73
2024-10-07	Z	GVA	80.83	81.735	80.35	80.82	-0.46	467,126	2,833	80.27	81.38
2024-10-04	Z	GVA	80.94	81.35	79.79	81.29	1.79	309,875	3,697	73.94	88.35
2024-10-03	Z	GVA	79.75	80.52	79.12	79.52	-0.68	187,044	2,694	73.94	79.70
2024-10-02	Z	GVA	78.99	80.54	78.885	80.18	0.87	742,776	4,329	79.72	80.59
2024-10-01	Z	GVA	78.96	80.385	77.82	79.33	0.08	1,017,502	3,052	78.66	79.77
2024-09-30	Z	GVA	78.86	79.835	78.13	79.28	0.35	286,311	3,547	69.95	86.40
2024-09-27	Z	GVA	79.28	79.9431	78.41	79.10	0.08	398,848	4,109	71.22	81.20
2024-09-26	Z	GVA	80.15	80.775	78.8414	79.02	-0.825	214,472	3,406	72.06	86.94
2024-09-25	Z	GVA	79.52	79.795	79.127	79.74	0.14	1,158,437	3,496	71.70	87.41
2024-09-24	Z	GVA	79.27	80.39	79.06	79.58	0.36	289,360	3,803	78.84	87.65
2024-09-23	Z	GVA	80.66	81.38	78.13	79.22	-1.025	1,072,198	5,816	68.38	86.56
2024-09-20	Z	GVA	80.45	81.33	79.86	80.28	-0.07	1,138,031	6,934	79.68	80.85
2024-09-19	Z	GVA	79.00	80.61	78.12	80.33	2.81	1,718,096	7,653	68.38	89.01
2024-09-18	Z	GVA	77.86	79.17	77.37	77.50	-0.23	607,651	5,590	77.75	79.00
2024-09-17	Z	GVA	77.64	78.6199	77.22	77.67	0.41	657,698	5,450	70.28	93.68
2024-09-16	Z	GVA	76.91	77.7822	76.39	77.30	0.90	276,728	5,913	70.88	86.84
2024-09-13	Z	GVA	75.20	76.92	74.51	76.37	2.11	1,050,024	7,342	75.76	76.91
2024-09-12	Z	GVA	73.20	74.43	72.89	74.29	1.58	290,365	4,778	65.78	82.49
2024-09-11	Z	GVA	71.67	73.48	70.59	72.74	0.32	392,490	4,799	61.37	73.00
2024-09-10	Z	GVA	72.07	72.891	71.30	72.38	0.46	375,750	4,427	71.73	72.72
2024-09-09	Z	GVA	71.39	72.57	70.82	71.88	0.49	373,965	5,493	71.43	72.55
2024-09-06	Z	GVA	72.03	72.99	70.54	71.39	-0.62	461,773	4,729	70.64	71.75
2024-09-05	Z	GVA	72.40	72.40	71.47	72.02	-0.38	264,984	3,477	71.38	72.20
2024-09-04	Z	GVA	72.41	72.70	71.745	72.35	-0.22	241,932	3,321	71.68	72.67
2024-09-03	Z	GVA	74.50	74.97	72.188	72.70	-2.46	547,588	5,081	66.00	93.29
2024-09-02	Z	GVA	74.34	75.22	73.83	75.16	1.159	0	0	74.56	75.70
2024-08-30	Z	GVA	74.34	75.22	73.83	75.16	1.159	356,359	3,299	74.56	75.70
2024-08-29	Z	GVA	74.32	75.36	73.91	74.00	-0.09	646,608	4,374	74.00	74.63
2024-08-28	Z	GVA	73.98	75.0976	73.56	74.05	0.20	352,300	3,550	73.04	77.00
2024-08-27	Z	GVA	73.22	75.15	72.6367	73.87	0.409	1,005,920	5,341	73.87	95.52
2024-08-26	Z	GVA	73.90	74.33	73.0112	73.53	-0.16	493,897	4,202	73.13	74.03
2024-08-23	Z	GVA	72.16	74.57	71.935	73.70	2.04	425,938	5,242	64.71	79.99
2024-08-22	Z	GVA	71.24	72.5899	70.975	71.66	0.53	397,908	3,258	71.19	72.31
2024-08-21	Z	GVA	70.32	71.2175	69.8312	71.13	0.8699	250,363	2,978	70.78	71.73
2024-08-20	Z	GVA	71.43	71.85	70.15	70.29	-1.36	374,018	3,753	67.00	71.20
2024-08-19	Z	GVA	71.03	71.60	70.75	71.58	0.56	200,656	3,322	70.97	72.16
2024-08-16	Z	GVA	70.25	71.51	69.865	70.99	0.87	431,599	4,114	70.35	71.42
2024-08-15	Z	GVA	70.00	71.08	69.37	70.12	1.24	507,672	5,710	64.18	80.52
2024-08-14	Z	GVA	69.55	70.08	68.48	68.84	-0.29	314,082	3,211	68.24	69.41
2024-08-13	Z	GVA	68.77	69.535	68.33	69.13	0.581	496,290	4,208	68.82	69.70
2024-08-12	Z	GVA	68.71	69.03	67.92	68.60	-0.65	410,054	3,769	49.39	68.94
2024-08-09	Z	GVA	69.29	69.47	68.22	69.24	0.252	336,458	3,470	68.65	69.82
2024-08-08	Z	GVA	68.84	69.43	67.83	68.98	0.80	501,255	4,202	68.51	69.68
2024-08-07	Z	GVA	69.65	69.82	66.99	68.16	-0.85	687,856	5,295	53.45	73.91
2024-08-06	Z	GVA	69.26	70.345	68.55	68.95	0.06	748,550	6,005	68.05	72.56
2024-08-05	Z	GVA	66.58	69.29	65.13	68.90	-0.702	867,791	6,939	63.27	69.99
2024-08-02	Z	GVA	67.91	69.765	66.80	69.52	0.10	668,905	6,195	68.58	70.06
2024-08-01	Z	GVA	70.00	73.01	66.86	69.39	0.83	1,126,009	10,762	68.39	80.79
2024-07-31	Z	GVA	68.98	69.66	67.73	68.46	0.42	767,972	7,532	61.90	75.98
2024-07-30	Z	GVA	68.19	68.91	67.06	68.03	0.15	573,955	3,875	59.80	73.40
2024-07-29	Z	GVA	69.00	69.30	66.74	67.85	-1.00	714,680	4,786	67.07	68.27
2024-07-26	Z	GVA	67.20	68.91	66.42	68.83	2.48	1,152,622	7,582	68.23	69.19
2024-07-25	Z	GVA	65.93	67.28	65.385	66.38	0.50	809,070	5,343	65.89	67.06
2024-07-24	Z	GVA	67.62	68.71	65.52	65.85	-1.74	2,636,082	9,342	58.79	91.09
2024-07-23	Z	GVA	65.19	68.06	65.03	67.64	2.06	1,005,027	5,617	67.23	108.33