Graines Voltz Historical Data - GRVO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Graines Voltz (GRVO)

21.80

-0.50

( -2.24% )

Updated: 09:35:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-6.03448275862	23.2	23.2	21.8	239	22.34984293	DE
4	-2.5	-10.2880658436	24.3	24.8	21.8	315	23.56084921	DE
12	-1	-4.38596491228	22.8	26.3	20.8	551	23.15363759	DE
26	-7.2	-24.8275862069	29	30.6	20.8	636	24.05238084	DE
52	-6.05	-21.723518851	27.85	32.5	20.8	1008	26.4723887	DE
156	-116.7	-84.2599277978	138.5	180	20.6	1272	64.21765485	DE
260	-32.7	-60	54.5	180	20.6	1159	71.77740162	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1731951000	22.3	-0.1	-0.45	22.4	22.4	21.9	305
1731691800	22.4	0.3	1.36	22.1	22.7	22.1	542
1731605400	22.1	-0.7	-3.07	22.4	22.4	22.1	83
1731519000	22.8	0.1	0.44	22.7	23	22.7	205
1731432600	22.7	-0.5	-2.16	23.2	23.2	22.7	25
1731346200	23.2	0	0.00	22.8	23.2	22.8	435
1731087000	23.2	0	0.00	23.9	23.9	23.2	160
1731000600	23.2	-0.6	-2.52	23.9	23.9	23.2	736
1730914200	23.8	0.2	0.85	23.6	24.1	23.6	355
1730827800	23.6	-0.1	-0.42	24.7	24.7	23	459
1730741400	23.7	-0.2	-0.84	24.8	24.8	23.2	321
1730482200	23.9	-0.1	-0.42	23.4	23.9	23.1	180
1730395800	24	0	0.00	24	24	24	104
1730309400	24	0	0.00	24	24	24	359
1730223000	24	-0.3	-1.23	24	24	24	180
1730136600	24.3	0.3	1.25	24	24.3	24	1102
1729873800	24	0	0.00	24.7	24.7	24	328
1729787400	24	-0.4	-1.64	24.8	24.8	24	128
1729701000	24.4	0.4	1.67	24.3	24.4	24.3	130
1729614600	24	-0.3	-1.23	24.3	24.3	24	50
1729528200	24.3	-0.1	-0.41	24.3	24.5	24.3	475
1729269000	24.4	-0.1	-0.41	24.3	25.1	24.3	238
1729182600	24.5	-0.7	-2.78	24.4	25	24.4	226
1729096200	25.2	0.9	3.70	24.3	25.2	24.3	1268
1729009800	24.3	0	0.00	24.5	24.5	24.3	62
1728923400	24.3	-0.7	-2.80	25	25	24.3	269
1728664200	25	0	0.00	24.4	25	24.4	43
1728577800	25	0.7	2.88	24.3	25	24.3	523
1728491400	24.3	0.2	0.83	24.3	24.3	24.2	663
1728405000	24.1	-0.3	-1.23	24.8	24.8	24	109
1728318600	24.4	-0.4	-1.61	24.4	24.4	24.4	50
1728059400	24.8	0	0.00	24.8	24.8	24.8	0
1727973000	24.8	0.6	2.48	24.8	24.8	24.8	42
1727886600	24.2	0	0.00	24.2	24.2	24.2	111
1727800200	24.2	-0.8	-3.20	23.8	24.3	23.8	252
1727713800	25	0	0.00	25	25	23.5	169
1727454600	25	0.6	2.46	24.3	25	24.3	179
1727368200	24.4	-0.6	-2.40	24.9	24.9	24.1	780
1727281800	25	0	0.00	25	25	25	0
1727195400	25	-0.7	-2.72	25.6	25.7	24.1	390
1727109000	25.7	1.2	4.90	25.4	25.7	25.4	134
1726849800	24.5	-1.2	-4.67	25.7	26.3	24.5	234
1726763400	25.7	0.9	3.63	24.5	26.3	24.5	1772
1726677000	24.8	0	0.00	24.8	24.8	24.8	0
1726590600	24.8	0.4	1.64	24	24.8	23.7	648
1726504200	24.4	0.8	3.39	23.9	24.8	23.2	841
1726245000	23.6	1.8	8.26	22	23.6	22	1497
1726158600	21.8	-0.9	-3.96	22.4	22.9	21.8	280
1726072200	22.7	0.4	1.79	22.7	22.7	22.7	264
1725985800	22.3	0.3	1.36	22	22.4	21.6	895
1725899400	22	0	0.00	21.9	22	20.8	1252
1725640200	22	0.5	2.33	22	22	21.5	545
1725553800	21.5	-0.3	-1.38	21.5	21.8	21	2940
1725467400	21.8	0	0.00	21.8	22	21.8	2139
1725381000	21.8	-0.4	-1.80	22.1	22.1	21.8	5002
1725294600	22.2	-0.7	-3.06	22.6	22.6	22.1	1023
1725035400	22.9	0.3	1.33	22.6	22.9	22.6	536
1724949000	22.6	-0.2	-0.88	22.6	22.7	22.6	262
1724862600	22.8	0	0.00	22.8	22.8	22.8	46
1724776200	22.8	-0.1	-0.44	22.8	23.6	22.8	353
1724689800	22.9	-0.1	-0.43	23.2	23.2	22.9	236
1724430600	23	0.3	1.32	23.1	23.7	23	94
1724344200	22.7	-1.1	-4.62	23	23	22.7	60
1724257800	23.8	0	0.00	23.8	23.8	23.8	26
1724171400	23.8	1	4.39	23	23.8	23	35
1724085000	22.8	0	0.00	22.8	22.8	22.8	8

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