Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
GVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 87.24 | -1.15 | -1.30% | 87.13 | 88.07 | 86.55 | 299,922 |
| Jan 08 2025 | 88.39 | 0.02 | 0.02% | 87.90 | 88.44 | 85.95 | 500,324 |
| Jan 07 2025 | 88.37 | -1.53 | -1.70% | 90.10 | 90.99 | 85.81 | 603,420 |
| Jan 06 2025 | 89.90 | 0.46 | 0.51% | 89.63 | 90.85 | 89.38 | 355,405 |
| Jan 03 2025 | 89.44 | 1.52 | 1.73% | 88.21 | 89.89 | 87.54 | 388,425 |
| Jan 02 2025 | 87.92 | 0.21 | 0.24% | 87.86 | 89.07 | 86.83 | 532,115 |
| Dec 31 2024 | 87.71 | -1.06 | -1.19% | 88.79 | 89.56 | 87.4747 | 465,852 |
| Dec 30 2024 | 88.77 | -0.33 | -0.37% | 88.31 | 89.40 | 87.29 | 249,983 |
| Dec 27 2024 | 89.10 | -1.27 | -1.41% | 89.84 | 90.075 | 87.85 | 333,258 |
| Dec 26 2024 | 90.37 | -0.75 | -0.82% | 91.18 | 91.18 | 90.10 | 270,835 |
| Dec 24 2024 | 91.12 | 0.51 | 0.56% | 90.90 | 91.12 | 89.935 | 125,521 |
| Dec 23 2024 | 90.61 | -0.06 | -0.07% | 90.67 | 90.79 | 88.84 | 346,191 |
| Dec 20 2024 | 90.67 | 0.67 | 0.74% | 89.20 | 92.52 | 89.035 | 2,299,993 |
| Dec 19 2024 | 90.00 | 0.84 | 0.94% | 90.06 | 91.79 | 89.32 | 648,460 |
| Dec 18 2024 | 89.16 | -2.62 | -2.85% | 92.68 | 93.75 | 89.10 | 639,950 |
| Dec 17 2024 | 91.78 | -1.48 | -1.59% | 93.24 | 93.24 | 90.14 | 641,696 |
| Dec 16 2024 | 93.26 | -0.18 | -0.19% | 93.63 | 95.28 | 93.20 | 1,707,852 |
| Dec 13 2024 | 93.44 | -2.08 | -2.18% | 95.23 | 95.84 | 91.75 | 687,622 |
| Dec 12 2024 | 95.52 | -1.62 | -1.67% | 97.44 | 98.14 | 95.44 | 609,284 |
| Dec 11 2024 | 97.14 | 1.44 | 1.50% | 96.83 | 98.07 | 95.74 | 403,842 |
| Dec 10 2024 | 95.70 | -0.39 | -0.41% | 95.84 | 96.97 | 95.35 | 792,189 |
| Dec 09 2024 | 96.09 | -2.18 | -2.22% | 98.50 | 99.11 | 94.79 | 543,949 |
| Dec 06 2024 | 98.27 | -0.54 | -0.55% | 99.00 | 99.08 | 97.60 | 529,097 |
| Dec 05 2024 | 98.81 | -1.39 | -1.39% | 104.71 | 105.20 | 98.22 | 560,547 |
| Dec 04 2024 | 100.20 | 1.11 | 1.12% | 99.08 | 100.40 | 98.36 | 456,845 |
| Dec 03 2024 | 99.09 | 0.33 | 0.33% | 99.15 | 99.83 | 98.46 | 412,691 |
| Dec 02 2024 | 98.76 | -0.61 | -0.61% | 99.82 | 99.825 | 98.565 | 309,062 |
| Nov 29 2024 | 99.37 | 0.68 | 0.69% | 99.69 | 100.39 | 99.16 | 234,430 |
| Nov 27 2024 | 98.69 | -0.07 | -0.07% | 99.58 | 99.91 | 97.659 | 355,907 |
| Nov 26 2024 | 98.76 | -0.37 | -0.37% | 98.57 | 99.65 | 97.28 | 494,740 |
| Nov 25 2024 | 99.13 | -0.16 | -0.16% | 100.00 | 100.57 | 98.71 | 819,558 |
| Nov 22 2024 | 99.29 | 1.08 | 1.10% | 98.53 | 99.72 | 98.14 | 334,035 |
| Nov 21 2024 | 98.21 | 0.96 | 0.99% | 98.29 | 99.24 | 97.86 | 357,918 |
| Nov 20 2024 | 97.25 | -0.27 | -0.28% | 97.95 | 97.95 | 95.96 | 404,519 |
| Nov 19 2024 | 97.52 | 1.07 | 1.11% | 95.50 | 98.56 | 95.30 | 524,718 |
| Nov 18 2024 | 96.45 | 0.84 | 0.88% | 95.97 | 97.80 | 95.69 | 356,299 |
| Nov 15 2024 | 95.61 | -0.13 | -0.14% | 95.74 | 96.0163 | 94.52 | 321,953 |
| Nov 14 2024 | 95.74 | -1.00 | -1.03% | 96.74 | 97.56 | 94.31 | 524,971 |
| Nov 13 2024 | 96.74 | -0.49 | -0.50% | 97.94 | 98.41 | 96.245 | 405,238 |
| Nov 12 2024 | 97.23 | -1.18 | -1.20% | 98.60 | 98.86 | 96.28 | 511,243 |
| Nov 11 2024 | 98.41 | 0.47 | 0.48% | 98.74 | 99.32 | 97.39 | 432,755 |
| Nov 08 2024 | 97.94 | 2.19 | 2.29% | 95.49 | 98.215 | 94.83 | 783,470 |
| Nov 07 2024 | 95.75 | 0.61 | 0.64% | 94.96 | 97.25 | 94.43 | 726,684 |
| Nov 06 2024 | 95.14 | 3.79 | 4.15% | 94.96 | 95.45 | 92.15 | 1,243,761 |
| Nov 05 2024 | 91.35 | 3.53 | 4.02% | 87.62 | 91.60 | 87.3338 | 818,913 |
| Nov 04 2024 | 87.82 | 1.35 | 1.56% | 86.47 | 89.105 | 85.98 | 1,290,667 |
| Nov 01 2024 | 86.47 | 2.42 | 2.88% | 84.71 | 88.665 | 84.27 | 1,644,429 |
| Oct 31 2024 | 84.05 | 1.99 | 2.43% | 78.89 | 85.71 | 75.76 | 1,806,768 |
| Oct 30 2024 | 82.06 | -0.47 | -0.57% | 82.21 | 83.35 | 81.83 | 659,892 |
| Oct 29 2024 | 82.53 | 0.35 | 0.43% | 81.54 | 82.57 | 81.08 | 445,538 |
| Oct 28 2024 | 82.18 | 0.56 | 0.69% | 81.92 | 82.63 | 81.64 | 489,536 |
| Oct 25 2024 | 81.62 | -1.21 | -1.46% | 83.00 | 83.05 | 80.88 | 694,368 |
| Oct 24 2024 | 82.83 | 0.21 | 0.25% | 82.72 | 83.30 | 81.875 | 843,941 |
| Oct 23 2024 | 82.62 | -0.14 | -0.17% | 82.84 | 84.10 | 81.99 | 1,137,060 |
| Oct 22 2024 | 82.76 | -0.93 | -1.11% | 83.33 | 83.50 | 82.42 | 363,915 |
| Oct 21 2024 | 83.69 | 1.46 | 1.78% | 82.52 | 84.06 | 82.23 | 1,068,965 |
| Oct 18 2024 | 82.23 | 0.38 | 0.46% | 81.87 | 82.89 | 81.37 | 994,748 |
| Oct 17 2024 | 81.85 | -0.77 | -0.93% | 82.20 | 82.435 | 80.81 | 881,380 |
| Oct 16 2024 | 82.62 | 1.24 | 1.52% | 81.89 | 83.28 | 81.88 | 460,117 |
| Oct 15 2024 | 81.38 | -0.18 | -0.22% | 81.32 | 81.78 | 80.65 | 856,419 |
