Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	GVA	39.08	40.12	38.96	39.90	0.30	247,719	2,133
2023-03-23	Z	GVA	40.09	40.72	38.84	39.60	-0.59	301,680	2,277
2023-03-22	Z	GVA	40.91	41.00	40.14	40.19	-0.81	218,399	1,922
2023-03-21	Z	GVA	41.48	41.83	40.90	41.00	0.19	404,454	3,395
2023-03-20	Z	GVA	40.57	41.32	40.57	40.82	0.77	486,660	3,292
2023-03-17	Z	GVA	39.83	40.09	39.36	40.04	-0.07	1,289,623	4,120
2023-03-16	Z	GVA	39.40	40.79	39.16	40.13	0.10	432,538	3,209
2023-03-15	Z	GVA	39.72	40.00	39.00	40.00	-0.85	407,314	3,174
2023-03-14	Z	GVA	41.50	41.56	40.36	40.83	0.41	256,895	2,598
2023-03-13	Z	GVA	40.11	40.70	39.88	40.41	-0.49	650,739	3,941
2023-03-10	Z	GVA	41.73	41.938	40.37	40.93	-1.10	412,026	3,080
2023-03-09	Z	GVA	42.86	42.90	41.785	42.02	-0.65	219,749	2,079
2023-03-08	Z	GVA	43.01	43.28	42.20	42.68	-0.09	252,200	3,160
2023-03-07	Z	GVA	43.07	43.25	42.40	42.78	-0.17	215,507	2,159
2023-03-06	Z	GVA	43.27	43.63	42.38	42.96	-0.54	335,638	2,914
2023-03-03	Z	GVA	43.36	44.03	42.94	43.51	0.29	274,415	2,517
2023-03-02	Z	GVA	43.85	43.85	43.22	43.22	-0.63	268,420	2,363
2023-03-01	Z	GVA	43.41	44.02	43.15	43.85	0.66	348,900	3,082
2023-02-28	Z	GVA	43.05	43.79	43.05	43.20	0.06	434,657	2,606
2023-02-27	Z	GVA	43.85	44.11	42.93	43.15	-0.49	316,768	2,438
2023-02-24	Z	GVA	42.48	43.969	42.475	43.64	0.57	327,383	2,648
2023-02-23	Z	GVA	42.60	43.33	42.02	43.13	1.00	373,792	3,901
2023-02-22	Z	GVA	42.84	43.04	41.75	42.14	-0.405	304,573	2,805
2023-02-21	Z	GVA	43.60	43.93	41.94	42.54	-1.24	378,058	3,104
2023-02-17	Z	GVA	43.72	44.15	42.77	43.78	0.56	416,466	3,132
2023-02-16	Z	GVA	41.21	43.925	41.21	43.18	1.90	495,166	4,005
2023-02-15	Z	GVA	40.32	41.285	40.18	41.25	0.30	223,482	2,539
2023-02-14	Z	GVA	41.22	41.54	40.59	40.93	-0.54	202,220	2,039
2023-02-13	Z	GVA	41.01	41.62	40.71	41.50	0.46	151,545	1,484
2023-02-10	Z	GVA	41.23	41.28	40.80	41.00	-0.22	193,013	1,698
2023-02-09	Z	GVA	42.62	42.70	40.45	41.22	-1.06	364,057	2,741
2023-02-08	Z	GVA	42.47	42.74	41.835	42.28	-0.48	303,415	2,034
2023-02-07	Z	GVA	42.54	42.95	42.15	42.75	-0.08	721,420	2,286
2023-02-06	Z	GVA	42.93	42.93	42.20	42.83	-0.265	201,653	2,147
2023-02-03	Z	GVA	42.75	43.85	42.2365	43.10	0.26	1,129,453	3,337
2023-02-02	Z	GVA	41.46	42.81	40.71	42.80	1.38	385,261	2,994
2023-02-01	Z	GVA	42.45	42.88	41.11	41.42	-1.16	461,258	3,677
2023-01-31	Z	GVA	41.32	42.58	41.0301	42.58	1.345	487,230	2,830
2023-01-30	Z	GVA	41.23	41.675	41.045	41.22	-0.28	200,628	1,861
2023-01-27	Z	GVA	41.24	41.8515	41.10	41.50	0.31	270,204	1,755
2023-01-26	Z	GVA	41.26	41.4352	40.8301	41.18	0.08	251,757	1,987
2023-01-25	Z	GVA	40.90	41.10	40.43	41.10	0.05	1,141,519	1,755
2023-01-24	Z	GVA	40.24	41.18	39.66	41.05	1.13	515,064	2,460
2023-01-23	Z	GVA	39.73	40.25	39.4801	39.92	0.23	281,940	1,916
2023-01-20	Z	GVA	39.51	39.74	39.00	39.67	0.43	458,072	2,649
2023-01-19	Z	GVA	39.35	39.35	38.83	39.24	-0.13	352,962	2,107
2023-01-18	Z	GVA	39.10	39.845	38.93	39.37	0.36	682,944	2,355
2023-01-17	Z	GVA	39.00	39.3709	38.8113	39.00	-0.10	721,165	2,593
2023-01-13	Z	GVA	37.68	39.20	37.345	39.10	1.50	478,372	2,916
2023-01-12	Z	GVA	36.98	37.64	36.68	37.55	0.905	198,131	1,596
2023-01-11	Z	GVA	36.15	36.69	36.1345	36.65	0.695	189,274	1,732
2023-01-10	Z	GVA	35.32	35.96	35.11	35.92	0.61	131,850	1,107
2023-01-09	Z	GVA	35.60	36.125	35.14	35.35	-0.10	184,917	1,593
2023-01-06	Z	GVA	34.97	35.56	34.81	35.48	0.99	145,920	1,190
2023-01-05	Z	GVA	34.80	34.84	34.18	34.48	-0.28	99,063	1,250
2023-01-04	Z	GVA	35.08	35.39	34.60	34.78	-0.25	164,962	1,475
2023-01-03	Z	GVA	35.23	35.475	34.56	35.03	-0.04	149,586	1,397
2022-12-30	Z	GVA	35.18	35.30	34.738	35.07	-0.325	188,371	1,186
2022-12-29	Z	GVA	35.07	35.50	34.98	35.39	0.52	167,130	1,667
2022-12-28	Z	GVA	35.36	35.81	34.965	34.99	-0.51	119,620	1,171
2022-12-27	Z	GVA	35.37	35.88	35.23	35.51	0.10	101,358	1,196