GVAL(GVAL)
GVAL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $36.85 | $36.85 | $36.50 | $36.62 | 58,143 |
| 7/17/2026 | $36.27 | $36.66 | $36.27 | $36.59 | 539,700 |
| 7/16/2026 | $37.10 | $37.10 | $36.72 | $36.91 | 37,905 |
| 7/15/2026 | $37.34 | $37.34 | $36.84 | $37.10 | 216,528 |
| 7/14/2026 | $36.81 | $37.14 | $36.78 | $36.98 | 222,100 |
| 7/13/2026 | $36.55 | $36.67 | $36.44 | $36.52 | 78,809 |
| 7/10/2026 | $36.80 | $36.97 | $36.50 | $36.94 | 203,800 |
| 7/9/2026 | $36.46 | $36.55 | $36.23 | $36.48 | 259,700 |
| 7/8/2026 | $35.64 | $36.23 | $35.64 | $36.23 | 80,738 |
| 7/7/2026 | $36.39 | $36.41 | $35.93 | $36.08 | 83,627 |
| 7/6/2026 | $36.39 | $36.65 | $36.09 | $36.64 | 384,904 |
| 7/2/2026 | $36.31 | $36.45 | $35.84 | $36.08 | 110,300 |
| 7/1/2026 | $35.78 | $35.94 | $35.64 | $35.77 | 50,009 |
| 6/30/2026 | $35.73 | $36.10 | $35.73 | $36.02 | 112,920 |
| 6/29/2026 | $35.57 | $35.90 | $35.36 | $35.90 | 156,547 |
| 6/26/2026 | $35.81 | $35.96 | $35.44 | $35.64 | 447,000 |
| 6/25/2026 | $36.48 | $36.48 | $35.81 | $35.97 | 137,206 |
| 6/24/2026 | $36.36 | $36.36 | $35.77 | $36.06 | 136,444 |
| 6/23/2026 | $36.40 | $36.70 | $36.08 | $36.51 | 285,349 |
| 6/22/2026 | $36.96 | $37.46 | $36.96 | $37.22 | 498,113 |
| 6/18/2026 | $37.02 | $37.08 | $36.84 | $37.04 | 46,400 |
| 6/17/2026 | $37.65 | $37.94 | $37.21 | $37.40 | 229,827 |
| 6/16/2026 | $37.86 | $37.86 | $37.30 | $37.52 | 47,900 |
| 6/15/2026 | $37.27 | $37.84 | $37.14 | $37.71 | 344,400 |
| 6/12/2026 | $36.22 | $36.68 | $36.10 | $36.60 | 236,432 |
| 6/11/2026 | $35.10 | $36.09 | $35.10 | $36.07 | 68,300 |
| 6/10/2026 | $35.08 | $35.45 | $34.99 | $35.01 | 96,949 |
| 6/9/2026 | $35.29 | $35.55 | $34.83 | $35.35 | 112,713 |
| 6/8/2026 | $35.08 | $35.52 | $35.08 | $35.11 | 1.67M |
| 6/5/2026 | $35.59 | $35.64 | $34.91 | $35.00 | 53,500 |
| 6/4/2026 | $35.82 | $36.15 | $35.82 | $35.98 | 52,205 |
| 6/3/2026 | $36.19 | $36.21 | $35.86 | $35.89 | 52,240 |
| 6/2/2026 | $35.95 | $36.38 | $35.95 | $36.34 | 111,600 |
| 6/1/2026 | $35.59 | $35.96 | $35.59 | $35.92 | 120,915 |
| 5/29/2026 | $35.65 | $35.83 | $35.57 | $35.57 | 53,500 |
| 5/28/2026 | $35.59 | $35.74 | $35.47 | $35.70 | 54,203 |
| 5/27/2026 | $35.66 | $35.78 | $35.51 | $35.62 | 82,900 |
| 5/26/2026 | $35.74 | $35.81 | $35.61 | $35.79 | 105,909 |
| 5/22/2026 | $35.31 | $35.56 | $35.26 | $35.33 | 193,700 |
| 5/21/2026 | $34.82 | $35.33 | $34.82 | $35.14 | 114,548 |
| 5/20/2026 | $34.74 | $35.37 | $34.74 | $35.37 | 80,400 |
| 5/19/2026 | $34.81 | $34.81 | $34.51 | $34.63 | 48,300 |
| 5/18/2026 | $34.75 | $35.02 | $34.71 | $34.95 | 200,200 |
| 5/15/2026 | $34.92 | $34.92 | $34.60 | $34.71 | 63,000 |
| 5/14/2026 | $35.28 | $35.45 | $35.23 | $35.23 | 100,641 |
| 5/13/2026 | $35.03 | $35.42 | $35.03 | $35.25 | 181,200 |
| 5/12/2026 | $35.03 | $35.34 | $35.01 | $35.17 | 301,783 |
| 5/11/2026 | $35.83 | $35.85 | $35.58 | $35.61 | 185,703 |
| 5/8/2026 | $35.80 | $35.90 | $35.51 | $35.66 | 348,221 |
| 5/7/2026 | $35.77 | $35.84 | $35.32 | $35.32 | 166,028 |
| 5/6/2026 | $35.53 | $35.85 | $35.47 | $35.81 | 324,754 |
| 5/5/2026 | $34.79 | $35.18 | $34.79 | $35.03 | 582,709 |
| 5/4/2026 | $34.89 | $35.07 | $34.56 | $34.63 | 509,700 |
| 5/1/2026 | $35.19 | $35.45 | $34.93 | $35.05 | 1.12M |
| 4/30/2026 | $34.78 | $35.35 | $34.74 | $35.25 | 863,442 |
| 4/29/2026 | $34.80 | $34.83 | $34.50 | $34.63 | 555,500 |
| 4/28/2026 | $35.09 | $35.09 | $34.70 | $34.83 | 1.31M |
| 4/27/2026 | $35.59 | $35.60 | $35.17 | $35.23 | 136,300 |
| 4/24/2026 | $35.65 | $35.72 | $35.46 | $35.68 | 316,015 |
| 4/23/2026 | $35.50 | $35.80 | $35.12 | $35.46 | 189,501 |
| 4/22/2026 | $35.77 | $35.90 | $35.54 | $35.72 | 205,100 |