GVA TECH,Inc. (298A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 290.00 | 300.00 | 288.00 | 290.00 | 290.00 | -0.34% | 4,300 | 0.72 |
| Nov 03, 2026 | 291.00 | 303.00 | 285.00 | 291.00 | 291.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 303.00 | 303.00 | 285.00 | 291.00 | 291.00 | -3.96% | 17,200 | 2.89 |
| Oct 30, 2026 | 303.00 | 305.00 | 303.00 | 303.00 | 303.00 | -2.57% | 3,000 | 0.50 |
| Oct 29, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | +0.00% | 100 | 0.02 |
| Oct 27, 2026 | 306.00 | 311.00 | 302.00 | 311.00 | 311.00 | +1.63% | 2,000 | 0.31 |
| Oct 26, 2026 | 313.00 | 313.00 | 304.00 | 306.00 | 306.00 | -2.24% | 4,600 | 0.71 |
| Oct 23, 2026 | 305.00 | 313.00 | 302.00 | 313.00 | 313.00 | +1.62% | 7,100 | 1.11 |
| Oct 22, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | +0.33% | 2,900 | 0.45 |
| Oct 21, 2026 | 304.00 | 310.00 | 304.00 | 307.00 | 307.00 | +0.33% | 3,100 | 0.48 |
| Oct 20, 2026 | 315.00 | 315.00 | 305.00 | 306.00 | 306.00 | -2.55% | 1,600 | 0.25 |
| Oct 19, 2026 | 311.00 | 314.00 | 299.00 | 314.00 | 314.00 | +1.95% | 7,900 | 1.24 |
| Oct 16, 2026 | 300.00 | 313.00 | 300.00 | 308.00 | 308.00 | +0.33% | 10,000 | 1.58 |
| Oct 15, 2026 | 303.00 | 307.00 | 299.00 | 307.00 | 307.00 | +0.99% | 1,200 | 0.19 |
| Oct 14, 2026 | 305.00 | 319.00 | 303.00 | 304.00 | 304.00 | +0.00% | 10,300 | 1.59 |
| Oct 13, 2026 | 306.00 | 308.00 | 299.00 | 304.00 | 304.00 | -1.62% | 3,600 | 0.55 |
| Oct 12, 2026 | 309.00 | 309.00 | 298.00 | 309.00 | 309.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 306.00 | 309.00 | 298.00 | 309.00 | 309.00 | +0.98% | 7,300 | 1.03 |
| Oct 08, 2026 | 306.00 | 307.00 | 298.00 | 306.00 | 306.00 | -0.65% | 5,800 | 0.80 |
| Oct 07, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 308.00 | +0.00% | 500 | 0.07 |
| Oct 06, 2026 | 313.00 | 317.00 | 304.00 | 308.00 | 308.00 | -1.60% | 5,900 | 0.80 |
| Oct 05, 2026 | 310.00 | 313.00 | 301.00 | 313.00 | 313.00 | +0.97% | 2,600 | 0.35 |
| Oct 02, 2026 | 312.00 | 313.00 | 302.00 | 310.00 | 310.00 | -0.64% | 2,400 | 0.32 |
| Oct 01, 2026 | 325.00 | 325.00 | 311.00 | 312.00 | 312.00 | -4.59% | 8,200 | 1.10 |
| Sep 30, 2026 | 334.00 | 334.00 | 325.00 | 327.00 | 327.00 | +0.00% | 2,900 | 0.39 |
| Sep 29, 2026 | 328.00 | 340.00 | 327.00 | 327.00 | 327.00 | -2.68% | 4,900 | 0.65 |
| Sep 28, 2026 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | -0.30% | 900 | 0.12 |
| Sep 25, 2026 | 316.00 | 338.00 | 312.00 | 337.00 | 337.00 | +4.66% | 9,500 | 1.27 |
| Sep 24, 2026 | 320.00 | 322.00 | 311.00 | 322.00 | 322.00 | -1.83% | 11,700 | 1.56 |
| Sep 23, 2026 | 345.00 | 347.00 | 325.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 345.00 | 347.00 | 325.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 345.00 | 347.00 | 325.00 | 328.00 | 328.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 345.00 | 347.00 | 325.00 | 328.00 | 328.00 | -0.30% | 4,000 | 0.43 |
| Sep 17, 2026 | 334.00 | 334.00 | 323.00 | 329.00 | 329.00 | -1.50% | 7,400 | 0.72 |
| Sep 16, 2026 | 333.00 | 340.00 | 323.00 | 334.00 | 334.00 | +0.30% | 2,500 | 0.24 |
| Sep 15, 2026 | 345.00 | 345.00 | 333.00 | 333.00 | 333.00 | -1.19% | 4,300 | 0.42 |
| Sep 14, 2026 | 351.00 | 351.00 | 333.00 | 337.00 | 337.00 | -2.88% | 2,400 | 0.23 |
| Sep 11, 2026 | 348.00 | 351.00 | 335.00 | 347.00 | 347.00 | -1.14% | 6,000 | 0.57 |
| Sep 10, 2026 | 368.00 | 368.00 | 334.00 | 351.00 | 351.00 | -4.62% | 8,800 | 0.83 |
| Sep 09, 2026 | 370.00 | 373.00 | 361.00 | 368.00 | 368.00 | -0.54% | 1,000 | 0.09 |
| Sep 08, 2026 | 360.00 | 383.00 | 352.00 | 370.00 | 370.00 | +2.78% | 15,200 | 1.44 |
| Sep 07, 2026 | 354.00 | 360.00 | 345.00 | 360.00 | 360.00 | +2.86% | 11,600 | 1.10 |
| Sep 04, 2026 | 338.00 | 353.00 | 338.00 | 350.00 | 350.00 | +3.55% | 3,900 | 0.37 |
| Sep 03, 2026 | 338.00 | 341.00 | 338.00 | 338.00 | 338.00 | -0.59% | 3,100 | 0.29 |
| Sep 02, 2026 | 367.00 | 367.00 | 338.00 | 340.00 | 340.00 | -5.29% | 12,600 | 1.19 |
| Sep 01, 2026 | 339.00 | 359.00 | 339.00 | 359.00 | 359.00 | +4.06% | 4,800 | 0.45 |
| Aug 31, 2026 | 319.00 | 345.00 | 313.00 | 345.00 | 345.00 | +8.15% | 17,400 | 1.65 |
| Aug 28, 2026 | 317.00 | 333.00 | 316.00 | 319.00 | 319.00 | +0.63% | 21,400 | 2.06 |
| Aug 27, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | +0.96% | 10,400 | 0.99 |
