FinData: Historical Data for AMEX, GVAL

Wednesday, 24 April 2024

GVAL

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	16.58	16.64	16.35	16.35	11,600
13/10/22	16.25	16.66	16.23	16.61	10,900
12/10/22	16.39	16.41	16.26	16.26	10,500
11/10/22	16.49	16.75	16.40	16.43	51,500
10/10/22	16.63	16.71	16.53	16.61	16,000
07/10/22	16.69	16.85	16.61	16.68	16,200
06/10/22	16.95	16.98	16.90	16.90	4,300
05/10/22	16.88	17.14	16.88	17.04	17,700
04/10/22	17.17	17.40	17.03	17.09	17,400
03/10/22	16.50	16.75	16.41	16.71	7,800
30/09/22	16.10	16.17	16.03	16.03	5,200
29/09/22	15.98	16.10	15.90	16.07	22,900
28/09/22	16.11	16.37	16.11	16.33	7,300
26/09/22	16.43	16.57	16.13	16.25	26,300
23/09/22	16.84	16.84	16.60	16.72	10,800
22/09/22	17.40	17.44	17.28	17.42	5,600
21/09/22	17.65	17.68	17.35	17.49	925,200
20/09/22	17.80	17.85	17.70	17.75	4,100
19/09/22	17.65	18.01	17.65	18.01	29,800
16/09/22	18.03	18.07	17.94	18.07	19,000
15/09/22	18.30	18.34	18.18	18.18	9,600
14/09/22	18.50	18.56	18.45	18.52	2,800
13/09/22	18.99	18.99	18.60	18.60	9,600
12/09/22	19.10	19.40	19.10	19.37	8,600
09/09/22	18.63	18.93	18.63	18.89	14,800
08/09/22	18.31	18.44	18.31	18.42	4,400
07/09/22	18.05	18.34	18.05	18.32	6,500
06/09/22	18.32	19.40	17.63	17.80	9,000
02/09/22	18.16	18.17	17.98	18.12	15,200
01/09/22	18.05	18.05	17.50	17.85	28,700
31/08/22	18.15	18.17	18.07	18.07	2,600
30/08/22	18.37	18.37	18.07	18.08	3,700
29/08/22	18.27	18.39	18.20	18.34	7,100
26/08/22	18.58	18.58	18.12	18.20	4,000
25/08/22	18.30	18.38	18.20	18.33	2,300
24/08/22	18.22	18.22	18.12	18.17	4,600
23/08/22	18.25	18.42	18.25	18.38	5,900
22/08/22	18.20	18.20	18.10	18.13	21,300
19/08/22	18.28	18.39	18.21	18.30	30,400
18/08/22	18.60	18.67	18.42	18.51	42,800
17/08/22	18.48	18.81	18.48	18.72	42,700
16/08/22	18.61	18.74	18.58	18.72	25,700
15/08/22	18.50	18.70	18.50	18.65	15,700

Global Indices

No news available...

Currencies