TLV:GIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	45.00	46.00	44.60	44.80	44.80	-0.44%	235,524
Jun 22, 2026	46.30	46.30	43.70	45.00	45.00	-2.81%	468,962
Jun 19, 2026	47.70	48.90	46.00	46.30	46.30	-2.94%	181,152
Jun 18, 2026	47.00	51.80	46.70	47.70	47.70	1.21%	514,267
Jun 17, 2026	50.60	50.60	46.50	47.30	47.13	-6.52%	609,361
Jun 16, 2026	52.00	52.00	46.00	50.60	50.42	-4.53%	977,641
Jun 15, 2026	57.00	57.40	50.80	53.00	52.81	-7.02%	566,625
Jun 12, 2026	57.40	58.00	55.30	57.00	56.80	1.24%	1,030,733
Jun 11, 2026	58.80	58.80	55.40	56.30	56.10	-4.25%	550,076
Jun 10, 2026	60.00	60.40	58.00	58.80	58.59	-1.84%	320,387
Jun 9, 2026	60.40	61.40	59.00	59.90	59.69	0.34%	387,645
Jun 8, 2026	58.00	61.20	58.00	59.70	59.49	-1.65%	701,249
Jun 5, 2026	60.60	62.00	60.00	60.70	60.48	0.16%	141,547
Jun 4, 2026	60.20	62.00	59.00	60.60	60.38	0.66%	393,965
Jun 3, 2026	61.90	63.00	59.50	60.20	59.99	-1.31%	548,515
Jun 2, 2026	62.90	62.90	60.30	61.00	60.78	-0.65%	483,905
Jun 1, 2026	62.80	64.00	58.50	61.40	61.18	-2.23%	1,708,967
May 29, 2026	62.60	63.90	60.50	62.80	62.58	1.29%	844,444
May 28, 2026	62.00	63.20	58.50	62.00	61.78	0.49%	1,275,181
May 27, 2026	65.10	66.90	58.10	61.70	61.48	1.15%	2,611,353
May 26, 2026	50.00	63.30	46.90	61.00	60.78	16.19%	5,056,701
May 25, 2026	52.50	52.70	48.00	52.50	52.31	-	1,218,747
May 20, 2026	55.90	55.90	52.00	52.50	52.31	-2.96%	427,820
May 19, 2026	54.80	55.40	53.00	54.10	53.91	-3.91%	1,092,202
May 18, 2026	59.20	59.20	56.10	56.30	56.10	-4.90%	1,287,383
May 15, 2026	61.20	61.20	58.00	59.20	58.99	-1.17%	799,901
May 14, 2026	59.60	62.00	53.40	59.90	59.69	0.89%	2,228,002
May 13, 2026	62.00	65.80	58.00	60.80	59.16	-8.02%	2,968,536
May 12, 2026	57.60	68.90	56.60	66.10	64.32	21.73%	7,509,529
May 11, 2026	48.50	57.70	46.10	54.30	52.84	18.04%	4,166,644
May 8, 2026	47.00	49.00	43.00	46.00	44.76	-12.05%	2,256,457
May 7, 2026	41.00	52.30	40.00	52.30	50.89	32.40%	8,385,038
May 6, 2026	30.20	41.00	30.10	39.50	38.44	32.55%	4,865,204
May 5, 2026	29.60	30.20	28.40	29.80	29.00	7.19%	772,855
May 4, 2026	27.10	28.30	27.00	27.80	27.05	1.09%	284,773
May 1, 2026	27.50	28.50	27.10	27.50	26.76	-	51,376
Apr 30, 2026	27.40	28.50	27.10	27.50	26.76	0.36%	61,670
Apr 29, 2026	25.90	27.60	25.90	27.40	26.66	3.79%	266,026
Apr 28, 2026	27.40	28.00	26.10	26.40	25.69	-3.65%	825,245
Apr 27, 2026	27.60	28.20	27.40	27.40	26.66	-0.72%	224,195
Apr 24, 2026	27.50	27.90	27.50	27.60	26.86	-0.36%	85,472
Apr 23, 2026	28.20	29.20	27.50	27.70	26.95	-1.42%	347,368
Apr 20, 2026	28.80	28.90	27.90	28.10	27.34	-2.43%	122,114
Apr 17, 2026	27.70	29.50	27.70	28.80	28.02	0.35%	161,693
Apr 16, 2026	29.30	29.50	27.60	28.70	27.93	1.06%	21,207
Apr 15, 2026	29.20	29.50	28.20	28.40	27.63	-2.74%	526,388
Apr 14, 2026	29.80	30.00	27.90	29.20	28.41	-2.01%	161,049
Apr 13, 2026	29.10	30.00	29.10	29.80	29.00	1.71%	157,100
Apr 10, 2026	29.10	29.80	29.00	29.30	28.51	0.69%	215,814
Apr 9, 2026	29.00	29.50	29.00	29.10	28.32	-1.02%	414,201