Graines Voltz Historical Data - GRVO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Graines Voltz (GRVO)
Graines Voltz (GRVO) Historical

Graines Voltz (GRVO)

22.50

0.10

(0.45%)

Closed July 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-6.25	24	24.1	22.3	1323	23.04416389	DE
4	-3.5	-13.4615384615	26	26.9	22.2	1188	23.63777825	DE
12	0.2	0.896860986547	22.3	30.6	22.1	1019	24.96198882	DE
26	-6.95	-23.5993208829	29.45	30.6	21.8	1087	25.97089313	DE
52	-15.5	-40.7894736842	38	40.5	20.6	1449	28.48905505	DE
156	-95	-80.8510638298	117.5	180	20.6	1295	68.56577618	DE
260	-36.5	-61.8644067797	59	180	20.6	1141	73.17562816	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1720715400	22.5	0.1	0.45	23.6	23.6	22.5	4578
1720629000	22.4	0.1	0.45	22.4	22.4	22.4	57
1720542600	22.3	-0.7	-3.04	23	23	22.3	285
1720456200	23	0	0.00	22.9	23.9	22.3	3530
1720197000	23	-1.1	-4.56	24.1	24.1	22.4	2264
1720110600	24.1	0.2	0.84	24	24.1	23.1	478
1720024200	23.9	-0.6	-2.45	24.5	24.5	23.1	1306
1719937800	24.5	0.5	2.08	23.9	24.5	23.7	329
1719851400	24	0.5	2.13	24.3	24.4	23.3	2849
1719592200	23.5	1.3	5.86	24	26	22.9	6543
1719505800	22.2	-0.7	-3.06	23	23.1	22.2	651
1719419400	22.9	0.1	0.44	23.9	23.9	22.9	42
1719333000	22.8	0.1	0.44	22.7	23.2	22.7	593
1719246600	22.7	-1.2	-5.02	23	23.8	22.7	1386
1718987400	23.9	-1	-4.02	24.4	24.4	23	521
1718901000	24.9	-0.1	-0.40	25	25	24.9	83
1718814600	25	-0.3	-1.19	25	25	25	118
1718728200	25.3	0.8	3.27	26.9	26.9	24.3	422
1718641800	24.5	-1.5	-5.77	26	26	24.2	415
1718382600	26	0	0.00	26	26.9	26	1005
1718296200	26	-0.1	-0.38	26	26	26	888
1718209800	26.1	0.1	0.38	26.1	26.1	26	246
1718123400	26	-0.1	-0.38	26.2	26.7	26	465
1718037000	26.1	-1.4	-5.09	27.5	27.5	25.6	2069
1717777800	27.5	0.3	1.10	27.7	27.8	27.5	501
1717691400	27.2	-0.3	-1.09	27.5	27.5	27	122
1717605000	27.5	0	0.00	27.5	27.5	27.2	162
1717518600	27.5	0.3	1.10	27.3	27.5	27.1	229
1717432200	27.2	-0.1	-0.37	28	28	27.1	94
1717173000	27.3	-1.2	-4.21	27	28.3	27	1006
1717086600	28.5	0.9	3.26	27.6	28.5	27.6	432
1717000200	27.6	0.3	1.10	27	27.8	27	868
1716913800	27.3	-0.5	-1.80	27	27.3	26.9	157
1716827400	27.8	0.2	0.72	27.6	27.8	27	141
1716568200	27.6	0.6	2.22	27.5	29.9	27.2	2155
1716481800	27	-1	-3.57	28	28	26.4	874
1716395400	28	-0.2	-0.71	28.1	28.7	27.4	942
1716309000	28.2	-1.5	-5.05	29.9	29.9	27	1396
1716222600	29.7	1.2	4.21	29	30.6	28	2379
1715963400	28.5	0.3	1.06	29.1	29.4	28.2	859
1715877000	28.2	0.3	1.08	27.9	28.9	27	1754
1715790600	27.9	2.5	9.84	26.4	28	25.4	2767
1715704200	25.4	1.6	6.72	23.7	25.5	23.7	1363
1715617800	23.8	0.9	3.93	22.9	23.9	22.9	1426
1715358600	22.9	0.1	0.44	22.8	22.9	22.8	282
1715272200	22.8	-0.2	-0.87	22.8	23	22.7	1782
1715185800	23	0.1	0.44	23	23	22.8	578
1715099400	22.9	0	0.00	22.9	23.2	22.8	335
1715013000	22.9	-0.1	-0.43	23.4	23.4	22.9	582
1714753800	23	-0.4	-1.71	23.8	23.8	22.9	414
1714667400	23.4	0.6	2.63	23	23.4	22.3	6357
1714494600	22.8	-0.3	-1.30	23.4	23.4	22.8	215
1714408200	23.1	-0.2	-0.86	23.5	23.5	23.1	345
1714149000	23.3	0.1	0.43	23.3	23.9	23.3	612
1714062600	23.2	-0.8	-3.33	24	24	23.2	82
1713976200	24	0.9	3.90	23.1	24	23	437
1713889800	23.1	-1.3	-5.33	24.4	24.4	22.8	234
1713803400	24.4	1.7	7.49	22.7	24.4	22.7	1119
1713544200	22.7	0.1	0.44	22.6	22.9	22.6	372
1713457800	22.6	0.3	1.35	22.3	22.6	22.1	188
1713371400	22.3	0.2	0.90	22.2	22.3	22.1	180
1713285000	22.1	-0.1	-0.45	22.2	22.5	22.1	383
1713198600	22.2	0	0.00	22.2	22.7	21.9	1150
1712939400	22.2	0.1	0.45	22	22.5	22	733

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions