GAVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.75	15.75	15.70	15.88	-	-0.96%	1,875
Jul 16, 2026	16.07	16.07	15.88	16.04	16.03	-1.42%	869
Jul 15, 2026	16.34	16.35	16.27	16.27	16.27	0.43%	585
Jul 14, 2026	16.04	16.20	16.04	16.20	16.20	3.14%	6,343
Jul 13, 2026	16.16	16.16	15.70	15.70	15.70	-4.14%	1,683
Jul 10, 2026	16.32	16.41	16.32	16.38	16.38	0.38%	2,537
Jul 9, 2026	16.28	16.43	16.28	16.32	16.32	4.17%	1,567
Jul 8, 2026	15.45	15.67	15.45	15.67	15.66	-4.51%	890
Jul 7, 2026	16.26	16.41	16.26	16.41	16.41	-2.99%	11,257
Jul 6, 2026	16.35	16.91	16.35	16.91	16.91	3.40%	1,587
Jul 2, 2026	16.51	16.51	16.35	16.36	16.36	0.82%	1,075
Jul 1, 2026	16.07	16.26	16.07	16.22	16.22	1.82%	1,041
Jun 30, 2026	15.93	15.93	15.93	15.93	15.93	-2.07%	268
Jun 29, 2026	15.87	16.29	15.85	16.27	16.27	4.69%	1,441
Jun 26, 2026	15.14	15.72	15.05	15.54	15.54	5.37%	1,803
Jun 25, 2026	14.87	14.88	14.50	14.75	14.75	-0.52%	2,000
Jun 24, 2026	15.23	15.23	14.55	14.83	14.83	-3.34%	3,979
Jun 23, 2026	15.13	15.34	15.13	15.34	15.34	1.42%	3,517
Jun 22, 2026	15.28	15.28	15.13	15.13	15.13	-1.38%	1,644
Jun 18, 2026	15.91	15.91	15.18	15.34	15.34	-5.68%	953
Jun 17, 2026	16.51	16.72	16.26	16.26	16.26	-1.84%	3,009
Jun 16, 2026	16.50	16.57	16.30	16.57	16.57	-0.54%	4,315
Jun 15, 2026	16.66	16.66	16.66	16.66	16.66	4.82%	945
Jun 12, 2026	15.98	15.98	15.89	15.89	15.89	-1.13%	795
Jun 11, 2026	15.80	16.07	15.77	16.07	16.07	2.87%	510
Jun 10, 2026	15.84	16.75	15.62	15.62	15.62	-3.01%	5,298
Jun 9, 2026	15.86	16.11	15.84	16.11	16.11	-1.99%	1,491
Jun 8, 2026	16.28	16.55	16.25	16.43	16.43	1.26%	3,278
Jun 5, 2026	17.46	19.21	16.08	16.23	16.23	-13.63%	3,750
Jun 4, 2026	18.82	18.95	18.70	18.79	18.79	-3.30%	11,321
Jun 3, 2026	19.63	19.68	17.75	19.43	19.43	-3.57%	5,101
Jun 2, 2026	21.07	21.07	19.83	20.15	20.15	-7.01%	10,127
Jun 1, 2026	21.29	21.67	21.08	21.67	21.67	1.92%	2,088
May 29, 2026	21.40	21.40	21.08	21.26	21.26	-1.30%	19,183
May 28, 2026	21.44	21.85	21.44	21.54	21.54	-2.91%	1,124
May 27, 2026	22.27	22.27	22.19	22.19	22.19	0.25%	528
May 26, 2026	22.63	22.63	22.13	22.13	22.13	-0.71%	1,697
May 22, 2026	22.89	22.89	22.24	22.29	22.29	-2.80%	4,593
May 21, 2026	22.53	22.93	22.53	22.93	22.93	1.88%	312
May 20, 2026	22.46	22.56	22.46	22.51	22.51	2.26%	660
May 19, 2026	22.01	22.01	22.01	22.01	22.01	-0.60%	1,013
May 18, 2026	22.02	22.14	21.83	22.14	22.14	-3.77%	2,181
May 15, 2026	23.02	23.02	22.66	23.01	23.01	-4.81%	857
May 14, 2026	23.81	24.39	23.81	24.17	24.17	3.02%	2,433
May 13, 2026	23.82	23.82	23.41	23.46	23.46	-1.48%	1,719
May 12, 2026	23.80	23.82	23.45	23.82	23.82	-3.44%	3,858
May 11, 2026	24.40	24.73	24.30	24.66	24.66	3.23%	4,295
May 8, 2026	23.23	24.97	23.23	23.89	23.89	4.48%	5,104
May 7, 2026	22.98	22.98	22.78	22.87	22.87	-1.50%	929
May 6, 2026	23.31	23.42	23.10	23.22	23.21	2.22%	4,273