TipRanks
Go Ultimate55% OFF

Raen S.A. (GVT) Historical Prices

PL:GVT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.131.151.131.141.14+1.60%44,9500.11
Oct 29, 20261.151.161.121.121.12-2.60%127,0670.25
Oct 28, 20261.201.211.151.151.15-2.54%74,1960.15
Oct 27, 20261.241.401.181.181.18+0.17%601,5261.21
Oct 26, 20261.141.191.141.181.18-0.84%86,5910.17
Oct 23, 20261.191.191.121.191.19-0.34%174,1930.35
Oct 22, 20261.221.231.141.191.19-2.61%143,1060.29
Oct 21, 20261.241.241.221.231.23-0.33%12,0280.02
Oct 20, 20261.271.271.221.231.23-3.00%34,7210.07
Oct 19, 20261.231.281.191.271.27+3.59%76,6530.15
Oct 16, 20261.201.251.201.221.22+1.16%123,9790.24
Oct 15, 20261.251.251.171.211.21-3.51%155,4180.30
Oct 14, 20261.261.281.241.251.25-0.48%24,2640.05
Oct 13, 20261.281.301.251.261.26-0.16%62,9780.12
Oct 12, 20261.281.311.261.261.26-2.32%184,0100.35
Oct 09, 20261.291.301.281.291.29+0.31%109,0380.21
Oct 08, 20261.301.331.291.291.29-1.08%67,6100.13
Oct 07, 20261.301.401.301.301.30+0.15%191,8020.37
Oct 06, 20261.341.341.301.301.30-2.40%63,6770.12
Oct 05, 20261.321.341.301.331.33-0.30%8,5470.02
Oct 02, 20261.321.341.311.341.34+1.52%20,6150.04
Oct 01, 20261.331.341.321.321.32-2.23%6,8110.01
Sep 30, 20261.311.351.281.351.35+1.05%61,9950.12
Sep 29, 20261.321.341.301.331.33+2.46%37,1390.07
Sep 28, 20261.351.351.301.301.30-3.70%88,4800.17
Sep 25, 20261.351.381.331.351.35-1.32%106,1780.20
Sep 24, 20261.351.371.341.371.37+1.33%138,1870.26
Sep 23, 20261.381.381.341.351.35-2.03%76,2290.14
Sep 22, 20261.341.401.331.381.38+3.45%136,2670.25
Sep 21, 20261.351.381.331.331.33-1.77%64,0810.12
Sep 18, 20261.361.391.331.361.36-0.15%120,5120.22
Sep 17, 20261.371.371.351.361.36-1.74%43,5020.08
Sep 16, 20261.381.381.361.381.38+0.00%65,0850.12
Sep 15, 20261.381.401.371.381.38-2.40%44,7530.08
Sep 14, 20261.401.441.371.421.42+3.36%137,4900.25
Sep 11, 20261.381.431.371.371.37-1.44%142,3050.26
Sep 10, 20261.541.541.391.391.39-9.97%426,5680.79
Sep 09, 20261.561.581.531.541.54-1.66%109,7090.20
Sep 08, 20261.611.611.551.571.57-2.48%167,6380.31
Sep 07, 20261.521.651.521.611.61+6.20%502,5300.95
Sep 04, 20261.531.551.481.521.52-2.32%144,1700.27
Sep 03, 20261.621.711.531.551.55+0.00%684,8221.31
Sep 02, 20261.531.651.431.551.55+0.78%2,303,2554.71
Sep 01, 20261.541.641.491.541.54+1.99%1,223,2102.61
Aug 31, 20261.311.531.271.511.51+15.27%8,308,42424.52
Aug 28, 20261.291.321.291.311.31+1.55%37,1310.11
Aug 27, 20261.311.321.291.291.29-1.53%94,4650.27
Aug 26, 20261.301.311.271.311.31+0.92%96,1050.28
Aug 25, 20261.301.301.291.301.30+0.15%63,6970.18
Aug 24, 20261.311.321.291.301.30-0.31%30,0300.09