GVA(GVA)
GVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $112.30 | $112.59 | $110.89 | $111.24 | 73,803 |
| 10/12/2026 | $111.69 | $113.25 | $111.34 | $112.47 | 353,734 |
| 10/9/2026 | $113.89 | $114.41 | $111.24 | $112.50 | 454,544 |
| 10/8/2026 | $113.66 | $114.83 | $112.15 | $113.83 | 488,316 |
| 10/7/2026 | $118.92 | $119.21 | $112.86 | $114.67 | 652,300 |
| 10/6/2026 | $119.77 | $122.21 | $118.58 | $120.92 | 698,519 |
| 10/5/2026 | $119.25 | $121.58 | $117.84 | $118.90 | 1.28M |
| 10/2/2026 | $117.95 | $120.22 | $117.15 | $119.92 | 648,739 |
| 10/1/2026 | $116.92 | $117.25 | $114.87 | $116.85 | 744,200 |
| 9/30/2026 | $116.93 | $116.93 | $114.91 | $115.91 | 720,500 |
| 9/29/2026 | $115.63 | $117.18 | $114.10 | $116.27 | 561,218 |
| 9/28/2026 | $114.57 | $116.49 | $113.60 | $115.77 | 704,490 |
| 9/25/2026 | $111.16 | $115.68 | $110.57 | $115.08 | 501,100 |
| 9/24/2026 | $111.69 | $112.26 | $110.35 | $110.93 | 464,600 |
| 9/23/2026 | $113.71 | $114.58 | $112.40 | $112.65 | 511,600 |
| 9/22/2026 | $117.47 | $118.42 | $114.26 | $114.33 | 951,448 |
| 9/21/2026 | $116.79 | $117.08 | $115.32 | $116.20 | 790,600 |
| 9/18/2026 | $115.51 | $116.25 | $112.75 | $115.97 | 1.67M |
| 9/17/2026 | $118.16 | $119.26 | $113.85 | $115.23 | 565,123 |
| 9/16/2026 | $115.39 | $117.13 | $114.56 | $115.80 | 545,059 |
| 9/15/2026 | $115.50 | $116.49 | $113.35 | $114.06 | 396,006 |
| 9/14/2026 | $116.24 | $116.47 | $112.70 | $114.41 | 468,427 |
| 9/11/2026 | $116.60 | $120.10 | $115.94 | $118.92 | 546,118 |
| 9/10/2026 | $115.08 | $116.69 | $114.60 | $115.25 | 362,192 |
| 9/9/2026 | $118.77 | $119.36 | $116.00 | $116.65 | 358,233 |
| 9/8/2026 | $118.76 | $119.57 | $117.09 | $119.08 | 324,811 |
| 9/4/2026 | $119.39 | $120.99 | $118.44 | $119.30 | 312,200 |
| 9/3/2026 | $119.25 | $120.17 | $117.75 | $119.48 | 314,500 |
| 9/2/2026 | $118.10 | $119.67 | $117.28 | $119.03 | 398,348 |
| 9/1/2026 | $119.52 | $122.04 | $117.64 | $117.93 | 492,122 |
| 8/31/2026 | $122.33 | $122.33 | $119.41 | $120.56 | 488,600 |
| 8/28/2026 | $124.85 | $124.85 | $122.34 | $122.52 | 259,400 |
| 8/27/2026 | $123.96 | $125.21 | $122.27 | $124.71 | 519,333 |
| 8/26/2026 | $122.06 | $124.19 | $120.00 | $123.99 | 301,501 |
| 8/25/2026 | $125.02 | $125.22 | $121.43 | $121.95 | 617,600 |
| 8/24/2026 | $123.73 | $123.73 | $121.75 | $123.14 | 277,100 |
| 8/21/2026 | $124.10 | $124.65 | $122.22 | $123.74 | 279,300 |
| 8/20/2026 | $124.63 | $125.51 | $122.63 | $122.97 | 539,626 |
| 8/19/2026 | $126.29 | $126.63 | $122.76 | $126.08 | 456,646 |
| 8/18/2026 | $127.24 | $127.24 | $123.65 | $124.42 | 467,034 |
| 8/17/2026 | $127.00 | $129.46 | $125.01 | $128.02 | 700,800 |
| 8/14/2026 | $123.48 | $127.60 | $123.42 | $127.10 | 790,546 |
| 8/13/2026 | $126.92 | $126.95 | $123.28 | $123.64 | 586,200 |
| 8/12/2026 | $126.40 | $127.59 | $123.81 | $126.19 | 276,613 |
| 8/11/2026 | $126.99 | $127.55 | $124.48 | $125.37 | 394,700 |
| 8/10/2026 | $128.10 | $129.16 | $125.35 | $125.97 | 547,077 |
| 8/7/2026 | $124.32 | $128.76 | $123.45 | $128.32 | 929,268 |
| 8/6/2026 | $124.79 | $125.64 | $120.94 | $121.60 | 814,065 |
| 8/5/2026 | $123.20 | $125.98 | $122.27 | $123.33 | 1.84M |
| 8/4/2026 | $124.61 | $125.81 | $121.94 | $122.11 | 1.25M |
| 8/3/2026 | $121.31 | $126.64 | $121.31 | $124.07 | 1.07M |
| 7/31/2026 | $116.28 | $124.62 | $116.28 | $120.97 | 2.00M |
| 7/30/2026 | $114.42 | $116.13 | $108.38 | $114.92 | 2.96M |
| 7/29/2026 | $120.61 | $121.98 | $115.44 | $117.88 | 1.26M |
| 7/28/2026 | $125.10 | $125.29 | $120.56 | $121.31 | 839,834 |
| 7/27/2026 | $126.59 | $127.84 | $123.18 | $125.52 | 798,740 |
| 7/24/2026 | $127.65 | $128.74 | $123.81 | $124.47 | 571,300 |
| 7/23/2026 | $124.57 | $127.27 | $124.57 | $126.71 | 811,302 |
| 7/22/2026 | $124.82 | $126.80 | $124.78 | $125.72 | 571,047 |
| 7/21/2026 | $123.58 | $125.09 | $122.41 | $124.78 | 660,124 |
| 7/20/2026 | $124.51 | $126.54 | $121.80 | $122.08 | 594,629 |
| 7/17/2026 | $124.92 | $127.91 | $124.01 | $124.03 | 1.67M |
| 7/16/2026 | $124.23 | $127.58 | $124.23 | $125.63 | 858,934 |
| 7/15/2026 | $121.92 | $125.45 | $121.92 | $124.56 | 994,336 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
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
