Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Voltz (Graines) (GRVO) Historical Prices

FR:GRVO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614.3014.6014.3014.5514.55-1.69%3181.17
Oct 29, 202614.8014.8014.8014.8014.80+0.34%4051.48
Oct 28, 202614.7514.7514.7514.7514.75-0.34%1690.61
Oct 27, 202614.8514.8514.4514.8014.80+1.37%230.08
Oct 26, 202615.0015.0014.6014.6014.60-2.99%3171.14
Oct 23, 202615.0515.0515.0515.0515.05+0.33%750.27
Oct 22, 202615.0015.0015.0015.0015.00+0.00%620.21
Oct 21, 202615.0515.2015.0015.0015.00+0.00%2971.01
Oct 20, 202615.0015.0014.9015.0015.00-3.85%1790.61
Oct 19, 202615.1015.6015.0015.6015.60-0.95%3411.18
Oct 16, 202615.7515.7515.7515.7515.75+4.30%120.04
Oct 15, 202615.5015.5015.1015.1015.10-5.33%1490.49
Oct 14, 202615.2015.9515.2015.9515.95+2.90%1310.44
Oct 13, 202615.5015.5015.2015.5015.50+0.00%1970.64
Oct 12, 202616.7516.7515.1515.5015.50-2.82%2400.76
Oct 09, 202615.0515.9515.0515.9515.95+6.33%1700.54
Oct 08, 202615.9515.9515.0015.0015.00-5.96%3471.12
Oct 07, 202616.0016.0015.1015.9515.95+5.63%770.25
Oct 06, 202615.4515.4515.0015.1015.10-2.27%3101.00
Oct 05, 202615.7016.0015.4515.4515.45-0.32%2880.95
Oct 02, 202616.0016.0015.5015.5015.50-6.06%2410.80
Oct 01, 202615.8516.5015.8016.5016.50+3.77%1060.35
Sep 30, 202616.8516.8515.9015.9015.90-1.55%3331.11
Sep 29, 202616.8516.8516.1516.1516.15+0.31%180.06
Sep 28, 202616.5016.5016.1016.1016.10-5.29%6421.93
Sep 25, 202616.9517.0016.9517.0017.00+0.59%500.15
Sep 24, 202616.6016.9016.6016.9016.90-0.29%530.16
Sep 23, 202616.9516.9516.6016.9516.95+0.00%00.00
Sep 22, 202617.0017.0016.6016.9516.95+2.73%330.10
Sep 21, 202616.5516.9516.5016.5016.50+0.00%5261.58
Sep 18, 202616.9517.1516.5016.5016.50-3.79%3911.19
Sep 17, 202616.9017.2016.9017.1517.15-0.29%2880.89
Sep 16, 202617.2017.2017.2017.2017.20+0.00%3751.17
Sep 15, 202617.2017.2016.9517.2017.20-0.58%3431.09
Sep 14, 202617.3017.5517.3017.3017.30-1.42%5501.78
Sep 11, 202617.3017.5517.3017.5517.55+1.45%920.30
Sep 10, 202617.4017.5517.3017.3017.30-0.57%4801.58
Sep 09, 202617.4017.5517.4017.4017.40+0.00%3291.09
Sep 08, 202617.4017.6517.4017.4017.40+0.00%00.00
Sep 07, 202617.7017.7017.4017.4017.40-2.52%490.16
Sep 04, 202617.8517.8517.5017.8517.85+2.59%1060.34
Sep 03, 202617.4017.4517.4017.4017.40-0.57%4621.43
Sep 02, 202617.4517.6017.4517.5017.50-0.57%3901.19
Sep 01, 202617.5017.6517.5017.6017.60-0.28%2390.72
Aug 31, 202618.0518.0517.6517.6517.65-2.75%3180.95
Aug 28, 202618.0018.1517.6018.1518.15+0.83%2350.70
Aug 27, 202617.5018.0017.5018.0018.00-0.83%1160.34
Aug 26, 202617.9518.1517.9518.1518.15+1.11%4001.20
Aug 25, 202618.0518.0517.3517.9517.95-1.10%3951.19
Aug 24, 202617.8518.2517.8018.1518.15+0.83%5861.79