GVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	20.65	20.81	20.49	20.73	20.73	0.50%	12,859
Dec 19, 2024	20.49	20.69	20.49	20.62	20.62	0.70%	9,010
Dec 18, 2024	20.94	20.95	20.40	20.48	20.48	-2.35%	8,068
Dec 17, 2024	20.97	21.08	20.93	20.97	20.97	-0.67%	101,439
Dec 16, 2024	21.15	21.29	20.95	21.11	21.11	-0.72%	12,953
Dec 13, 2024	21.31	21.31	21.24	21.26	21.26	-0.29%	3,262
Dec 12, 2024	21.43	21.43	21.33	21.33	21.33	-0.74%	1,754
Dec 11, 2024	21.50	21.53	21.35	21.49	21.49	-0.17%	10,584
Dec 10, 2024	21.28	21.59	21.28	21.52	21.52	-0.62%	11,535
Dec 9, 2024	21.64	21.95	21.57	21.66	21.66	1.52%	42,381
Dec 6, 2024	21.52	21.52	21.21	21.33	21.33	-0.44%	4,360
Dec 5, 2024	21.32	21.58	21.32	21.43	21.43	1.25%	3,761
Dec 4, 2024	21.18	21.23	21.08	21.16	21.16	-0.02%	58,428
Dec 3, 2024	21.24	21.25	21.10	21.17	21.17	0.24%	3,375
Dec 2, 2024	21.51	21.51	20.94	21.12	21.12	0.26%	3,530
Nov 29, 2024	21.07	21.17	21.01	21.06	21.06	0.10%	3,219
Nov 27, 2024	21.05	21.13	20.97	21.04	21.04	0.20%	17,136
Nov 26, 2024	20.99	21.10	20.91	21.00	21.00	-0.03%	8,858
Nov 25, 2024	21.00	21.12	20.84	21.01	21.01	0.38%	19,968
Nov 22, 2024	21.03	21.04	20.85	20.93	20.93	-0.31%	4,407
Nov 21, 2024	20.89	21.03	20.88	20.99	20.99	0.03%	16,071
Nov 20, 2024	21.05	21.05	20.89	20.98	20.98	0.02%	4,918
Nov 19, 2024	20.99	21.05	20.95	20.98	20.98	-0.47%	4,666
Nov 18, 2024	20.94	21.21	20.94	21.08	21.08	0.64%	22,057
Nov 15, 2024	20.92	21.08	20.87	20.95	20.95	0.25%	40,104
Nov 14, 2024	20.97	20.97	20.86	20.89	20.89	-0.10%	23,262
Nov 13, 2024	20.88	20.99	20.84	20.91	20.91	-0.58%	6,854
Nov 12, 2024	21.18	21.35	20.92	21.04	21.04	-2.13%	57,507
Nov 11, 2024	21.50	21.51	21.35	21.49	21.49	0.43%	8,462
Nov 8, 2024	21.61	21.61	21.28	21.40	21.40	-2.59%	7,063
Nov 7, 2024	21.99	21.99	21.80	21.97	21.97	1.92%	20,678
Nov 6, 2024	21.30	21.56	21.30	21.56	21.56	-1.21%	1,227
Nov 5, 2024	22.00	22.00	21.76	21.82	21.82	1.13%	1,824
Nov 4, 2024	21.70	21.84	21.58	21.58	21.58	0.49%	1,609
Nov 1, 2024	21.62	21.62	21.47	21.47	21.47	0.32%	1,095
Oct 31, 2024	21.44	21.46	21.26	21.40	21.40	-0.82%	15,571
Oct 30, 2024	21.52	21.59	21.50	21.58	21.58	-0.14%	4,284
Oct 29, 2024	21.73	21.73	21.60	21.61	21.61	-1.14%	21,302
Oct 28, 2024	21.71	21.89	21.71	21.86	21.86	0.24%	7,540
Oct 25, 2024	21.80	21.82	21.75	21.81	21.81	0.18%	26,504
Oct 24, 2024	21.59	21.82	21.59	21.77	21.77	0.85%	47,943
Oct 23, 2024	21.69	21.73	21.53	21.59	21.59	-0.83%	9,057
Oct 22, 2024	22.19	22.19	21.31	21.77	21.77	0.25%	21,702
Oct 21, 2024	21.78	21.82	21.69	21.71	21.71	-1.00%	5,572
Oct 18, 2024	21.83	21.94	21.70	21.93	21.93	1.29%	2,906
Oct 17, 2024	21.68	21.70	21.60	21.65	21.65	-1.28%	3,746
Oct 16, 2024	21.80	21.93	21.80	21.93	21.93	1.35%	4,258
Oct 15, 2024	21.60	21.80	21.53	21.64	21.64	-1.54%	3,360
Oct 14, 2024	21.96	22.02	21.86	21.98	21.98	0.10%	13,060
Oct 11, 2024	22.02	22.03	21.87	21.95	21.95	0.45%	6,124
Oct 10, 2024	21.87	21.95	21.81	21.86	21.86	0.28%	5,108
Oct 9, 2024	21.79	21.92	21.75	21.79	21.79	-1.38%	9,289
Oct 8, 2024	22.08	22.10	21.88	22.10	22.10	-2.01%	4,737
Oct 7, 2024	22.61	22.61	22.00	22.55	22.55	0.92%	4,709
Oct 4, 2024	22.27	22.35	22.24	22.35	22.35	0.29%	2,427
Oct 3, 2024	22.30	22.30	22.26	22.28	22.28	-0.75%	1,523
Oct 2, 2024	22.44	22.45	22.40	22.45	22.45	0.72%	4,842
Oct 1, 2024	22.38	22.38	22.17	22.29	22.29	-0.87%	11,217
Sep 30, 2024	22.28	22.54	22.28	22.49	22.49	-0.18%	4,224
Sep 27, 2024	22.50	22.64	22.50	22.53	22.53	0.07%	14,084
Sep 26, 2024	22.56	22.58	22.42	22.51	22.51	2.18%	3,264
Sep 25, 2024	22.15	22.16	22.03	22.03	22.03	-1.08%	2,915
Sep 24, 2024	22.10	22.33	22.10	22.27	22.27	2.70%	16,107
Sep 23, 2024	22.05	22.05	21.61	21.69	21.69	-0.32%	2,436
Sep 20, 2024	21.68	21.76	21.62	21.76	21.76	0.44%	4,164
Sep 19, 2024	21.68	21.80	21.65	21.66	21.66	0.59%	2,309
Sep 18, 2024	21.36	21.70	21.36	21.53	21.53	0.57%	4,399
Sep 17, 2024	21.43	21.50	21.40	21.41	21.41	0.42%	24,059
Sep 16, 2024	21.35	21.37	21.22	21.32	21.32	0.46%	3,158
Sep 13, 2024	21.20	21.35	21.19	21.22	21.22	0.73%	15,314
Sep 12, 2024	21.12	21.17	20.63	21.07	21.07	0.52%	28,129
Sep 11, 2024	20.93	20.96	20.81	20.96	20.96	0.34%	5,876
Sep 10, 2024	20.96	20.96	20.80	20.89	20.89	-1.30%	4,288
Sep 9, 2024	21.25	21.25	21.04	21.17	21.17	0.24%	2,749
Sep 6, 2024	21.35	21.35	21.00	21.11	21.11	-1.24%	5,666
Sep 5, 2024	21.42	21.52	21.33	21.38	21.38	0.57%	3,764
Sep 4, 2024	21.22	21.37	21.20	21.26	21.26	0.39%	12,471
Sep 3, 2024	21.44	21.44	21.17	21.18	21.18	-1.69%	1,945
Aug 30, 2024	21.59	21.59	21.46	21.54	21.54	0.27%	1,904
Aug 29, 2024	21.55	21.56	21.36	21.48	21.48	-0.35%	4,778
Aug 28, 2024	21.60	21.64	21.47	21.56	21.56	-1.01%	26,768
Aug 27, 2024	21.75	21.85	21.69	21.78	21.78	0.32%	2,148
Aug 26, 2024	21.65	21.75	21.64	21.71	21.71	0.07%	7,545
Aug 23, 2024	21.52	21.69	21.52	21.69	21.69	1.52%	3,355
Aug 22, 2024	21.35	21.40	21.26	21.37	21.37	-0.49%	4,472
Aug 21, 2024	21.40	21.61	21.40	21.47	21.47	0.42%	6,478
Aug 20, 2024	21.50	21.50	21.30	21.38	21.38	-0.70%	1,706
Aug 19, 2024	21.45	21.54	21.45	21.53	21.53	1.41%	1,238
Aug 16, 2024	21.17	21.23	21.06	21.23	21.23	0.47%	10,631
Aug 15, 2024	20.78	21.18	20.78	21.13	21.13	0.96%	8,801
Aug 14, 2024	20.78	21.05	20.78	20.93	20.93	-0.18%	3,457
Aug 13, 2024	20.68	20.97	20.68	20.97	20.97	1.12%	1,291
Aug 12, 2024	20.68	20.86	20.67	20.74	20.74	0.01%	40,256
Aug 9, 2024	20.62	20.75	20.61	20.73	20.73	0.66%	2,310
Aug 8, 2024	20.49	20.60	20.44	20.60	20.60	1.54%	2,454
Aug 7, 2024	20.43	20.43	20.22	20.29	20.29	0.64%	21,876
Aug 6, 2024	20.10	20.20	20.10	20.16	20.16	-0.02%	1,814
Aug 5, 2024	19.95	20.31	19.95	20.16	20.16	-2.37%	18,088
Aug 2, 2024	20.75	20.75	20.58	20.65	20.65	0.07%	4,571
Aug 1, 2024	20.93	20.93	20.64	20.64	20.64	-2.08%	7,023