GTV.BO(GTV.BO)
GTV.BO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $19.83 | $20.44 | $19.01 | $20.18 | 31,960 |
| 10/13/2026 | $18.63 | $20.24 | $18.63 | $19.52 | 168,798 |
| 10/12/2026 | $18.83 | $19.35 | $18.52 | $18.73 | 125,646 |
| 10/9/2026 | $20.01 | $20.49 | $18.10 | $19.21 | 306,821 |
| 10/8/2026 | $22.36 | $22.80 | $20.50 | $20.80 | 101,608 |
| 10/7/2026 | $22.30 | $23.89 | $22.30 | $22.58 | 404,392 |
| 10/6/2026 | $23.32 | $23.32 | $21.63 | $21.87 | 749,112 |
| 10/5/2026 | $23.91 | $23.91 | $23.00 | $23.10 | 1.02M |
| 10/1/2026 | $23.53 | $23.53 | $22.52 | $22.66 | 532,593 |
| 9/30/2026 | $22.57 | $23.15 | $22.44 | $22.91 | 729,270 |
| 9/29/2026 | $22.72 | $23.10 | $21.43 | $21.74 | 279,150 |
| 9/28/2026 | $20.83 | $22.66 | $20.00 | $22.13 | 527,694 |
| 9/25/2026 | $20.63 | $21.16 | $20.34 | $20.58 | 49,851 |
| 9/24/2026 | $21.27 | $21.27 | $20.10 | $20.43 | 111,372 |
| 9/23/2026 | $21.42 | $21.42 | $20.35 | $21.00 | 158,214 |
| 9/22/2026 | $21.14 | $21.50 | $21.06 | $21.50 | 52,245 |
| 9/21/2026 | $21.49 | $21.66 | $21.06 | $21.14 | 119,268 |
| 9/18/2026 | $21.33 | $21.63 | $20.73 | $21.30 | 151,563 |
| 9/17/2026 | $19.73 | $21.36 | $19.47 | $20.78 | 306,246 |
| 9/16/2026 | $18.62 | $19.87 | $18.00 | $19.47 | 257,013 |
| 9/15/2026 | $20.14 | $20.33 | $17.63 | $18.01 | 444,801 |
| 9/11/2026 | $21.16 | $21.32 | $19.70 | $20.06 | 149,862 |
| 9/10/2026 | $21.33 | $21.58 | $20.33 | $20.82 | 98,211 |
| 9/9/2026 | $21.62 | $21.62 | $21.03 | $21.03 | 126,903 |
| 9/8/2026 | $22.63 | $22.63 | $21.17 | $21.51 | 259,317 |
| 9/7/2026 | $22.79 | $22.79 | $21.87 | $22.23 | 86,886 |
| 9/4/2026 | $22.65 | $22.99 | $21.93 | $22.26 | 176,028 |
| 9/3/2026 | $21.50 | $22.56 | $21.50 | $22.07 | 189,714 |
| 9/2/2026 | $22.00 | $22.30 | $21.30 | $21.56 | 204,711 |
| 9/1/2026 | $22.34 | $22.63 | $21.70 | $22.00 | 75,420 |
| 8/31/2026 | $22.57 | $22.66 | $22.19 | $22.35 | 69,303 |
| 8/28/2026 | $22.60 | $22.83 | $22.07 | $22.30 | 61,140 |
| 8/27/2026 | $22.66 | $23.00 | $22.03 | $22.04 | 161,850 |
| 8/26/2026 | $22.35 | $22.99 | $22.00 | $22.26 | 133,692 |
| 8/25/2026 | $22.83 | $22.83 | $22.17 | $22.34 | 135,474 |
| 8/24/2026 | $23.53 | $23.53 | $22.10 | $22.72 | 175,746 |
| 8/21/2026 | $23.32 | $23.53 | $22.74 | $23.33 | 99,630 |
| 8/20/2026 | $23.47 | $24.33 | $22.67 | $23.08 | 191,268 |
| 8/19/2026 | $24.06 | $24.60 | $22.43 | $23.10 | 232,623 |
| 8/18/2026 | $25.36 | $25.36 | $23.67 | $24.04 | 238,989 |
| 8/17/2026 | $25.99 | $26.27 | $24.40 | $24.98 | 761,427 |
| 8/14/2026 | $23.23 | $23.60 | $22.68 | $23.48 | 207,945 |
| 8/13/2026 | $23.00 | $23.51 | $22.40 | $22.93 | 68,073 |
| 8/12/2026 | $23.63 | $23.67 | $22.67 | $23.17 | 102,246 |
| 8/11/2026 | $23.67 | $23.67 | $23.00 | $23.33 | 51,036 |
| 8/10/2026 | $23.50 | $24.00 | $23.13 | $23.21 | 261,168 |
| 8/7/2026 | $22.80 | $23.32 | $22.31 | $23.16 | 103,980 |
| 8/6/2026 | $22.81 | $22.81 | $22.02 | $22.66 | 17,979 |
| 8/5/2026 | $22.89 | $22.89 | $22.38 | $22.65 | 20,934 |
| 8/4/2026 | $22.76 | $22.98 | $22.33 | $22.65 | 54,120 |
| 8/3/2026 | $22.67 | $23.17 | $22.67 | $22.76 | 45,945 |
| 7/31/2026 | $22.80 | $22.80 | $22.33 | $22.50 | 60,237 |
| 7/30/2026 | $23.30 | $23.30 | $22.33 | $22.80 | 73,917 |
| 7/29/2026 | $22.64 | $23.66 | $22.33 | $23.00 | 103,968 |
| 7/28/2026 | $23.45 | $23.45 | $22.33 | $22.43 | 76,659 |
| 7/27/2026 | $23.42 | $23.86 | $23.04 | $23.10 | 92,427 |
| 7/24/2026 | $23.02 | $23.66 | $22.87 | $23.63 | 343,872 |
| 7/23/2026 | $25.00 | $25.00 | $23.03 | $23.37 | 167,223 |
| 7/22/2026 | $24.45 | $24.96 | $24.04 | $24.67 | 157,308 |
| 7/21/2026 | $24.33 | $24.40 | $23.70 | $24.30 | 109,203 |
| 7/20/2026 | $24.00 | $24.47 | $23.33 | $24.21 | 177,699 |
| 7/17/2026 | $23.66 | $23.66 | $23.00 | $23.21 | 103,377 |
| 7/16/2026 | $23.16 | $24.47 | $22.33 | $23.50 | 365,598 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
