TLV:GIVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	49.20	52.80	47.60	50.80	50.80	3.25%	1,305,024
Jul 13, 2026	41.40	53.00	41.20	49.20	49.20	19.42%	2,770,691
Jul 10, 2026	42.50	42.50	40.60	41.20	41.20	-2.60%	378,299
Jul 9, 2026	42.00	43.10	42.00	42.30	42.30	-	236,882
Jul 8, 2026	42.40	43.10	41.80	42.30	42.30	-0.24%	297,336
Jul 7, 2026	43.50	43.70	41.20	42.40	42.40	-0.47%	746,239
Jul 6, 2026	40.80	43.80	40.80	42.60	42.60	4.41%	811,366
Jul 3, 2026	40.30	41.40	39.30	40.80	40.80	1.24%	469,367
Jul 2, 2026	42.10	42.40	39.50	40.30	40.30	-4.28%	1,908,511
Jul 1, 2026	43.00	44.10	41.40	42.10	42.10	-2.09%	1,136,586
Jun 30, 2026	44.00	44.10	42.70	43.00	43.00	-2.27%	854,094
Jun 29, 2026	44.00	44.80	43.70	44.00	44.00	-1.12%	1,489,760
Jun 26, 2026	43.60	45.00	43.60	44.50	44.50	2.06%	43,581
Jun 25, 2026	45.70	45.80	43.30	43.60	43.60	-1.58%	764,843
Jun 24, 2026	44.80	47.40	43.00	44.30	44.30	-1.12%	758,573
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