Graines Voltz Historical Data - GRVO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Graines Voltz (GRVO)
Graines Voltz (GRVO) Historical

Graines Voltz (GRVO)

23.20

-0.80

(-3.33%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	4.03587443946	22.3	24.4	22.1	470	23.78306383	DE
4	-1.8	-7.2	25	25.45	21.8	706	22.80142374	DE
12	-4.6	-16.5467625899	27.8	28.45	21.8	1204	26.25944831	DE
26	-0.8	-3.33333333333	24	32.5	21.8	1496	27.60390672	DE
52	-14.8	-38.9473684211	38	41	20.6	1593	31.25077567	DE
156	-99.8	-81.1382113821	123	180	20.6	1266	72.63291494	DE
260	-19.8	-46.0465116279	43	180	20.6	1108	74.99570464	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	23.2	-0.8	-3.33	24	24	23.2	82
1713976200	24	0.9	3.90	23.1	24	23	437
1713889800	23.1	-1.3	-5.33	24.4	24.4	22.8	234
1713803400	24.4	1.7	7.49	22.7	24.4	22.7	1119
1713544200	22.7	0.1	0.44	22.6	22.9	22.6	372
1713457800	22.6	0.3	1.35	22.3	22.6	22.1	188
1713371400	22.3	0.2	0.90	22.2	22.3	22.1	180
1713285000	22.1	-0.1	-0.45	22.2	22.5	22.1	383
1713198600	22.2	0	0.00	22.2	22.7	21.9	1150
1712939400	22.2	0.1	0.45	22	22.5	22	733
1712853000	22.1	0	0.00	22	22.4	22	860
1712766600	22.1	-0.3	-1.34	22.2	22.5	22.1	482
1712680200	22.4	-0.1	-0.44	22.5	22.5	22	446
1712593800	22.5	0.1	0.45	22.5	22.5	22	551
1712334600	22.4	0.1	0.45	22.1	22.7	21.8	1171
1712248200	22.3	-1	-4.29	23.1	23.1	22	2162
1712161800	23.3	-0.5	-2.10	23.6	24	23.3	837
1712075400	23.8	-0.2	-0.83	24	24	23.8	399
1711647000	24	-1.05	-4.19	25	25.45	24	1009
1711560600	25.05	0.05	0.20	25	25.5	25	1020
1711474200	25	-0.45	-1.77	25.6	25.6	25	455
1711387800	25.45	-1.3	-4.86	25.8	26	25.35	853
1711128600	26.75	0	0.00	26.8	26.8	25.1	334
1711042200	26.75	0.55	2.10	26.2	26.75	26.2	102
1710955800	26.2	-0.3	-1.13	26.5	26.5	26.2	642
1710869400	26.5	0	0.00	26.5	26.8	26.5	67
1710783000	26.5	0	0.00	26.5	26.5	26.5	224
1710523800	26.5	0.05	0.19	26.5	26.8	26.5	206
1710437400	26.45	-0.55	-2.04	27	27	26.4	4760
1710351000	27	-0.05	-0.18	26.4	27	26.4	1040
1710264600	27.05	0.05	0.19	27	27.2	26.25	3978
1710178200	27	-0.2	-0.74	27	27.2	27	4294
1709919000	27.2	0.2	0.74	27.1	27.2	27	3478
1709832600	27	-0.1	-0.37	27.2	27.2	27	1105
1709746200	27.1	0.05	0.18	27.05	27.2	27.05	805
1709659800	27.05	-0.15	-0.55	27.2	27.2	27	590
1709573400	27.2	-0.8	-2.86	27.2	27.55	27.15	1339
1709314200	28	0.15	0.54	28	28	27.3	532
1709227800	27.85	-0.15	-0.54	28	28	27.5	687
1709141400	28	0.75	2.75	27.8	28	27.25	913
1709055000	27.25	-0.7	-2.50	27.5	27.8	27.15	709
1708968600	27.95	0.85	3.14	27.05	27.95	27.05	414
1708709400	27.1	-0.65	-2.34	27.7	27.9	27.1	171
1708623000	27.75	0.7	2.59	27.85	27.85	27	778
1708536600	27.05	0.05	0.19	27.1	27.1	27.05	142
1708450200	27	-0.35	-1.28	27.1	27.1	27	266
1708363800	27.35	-0.6	-2.15	27.2	28	27.1	83
1708104600	27.95	0.35	1.27	28	28	27.25	352
1708018200	27.6	0.6	2.22	27.05	28.1	27.05	350
1707931800	27	-0.5	-1.82	27.95	28	27	108
1707845400	27.5	0.45	1.66	27.05	27.5	27.05	261
1707759000	27.05	-0.15	-0.55	27.05	27.1	27	438
1707499800	27.2	0.2	0.74	27.05	27.2	27.05	580
1707413400	27	-0.05	-0.18	27.05	27.2	27	330
1707327000	27.05	0	0.00	27.05	27.1	27	681
1707240600	27.05	-0.2	-0.73	27.25	27.4	27	780
1707154200	27.25	-0.15	-0.55	27.2	27.4	27.2	1085
1706895000	27.4	0.25	0.92	27.05	27.4	27	1563
1706808600	27.15	-2	-6.86	27.8	28.45	25.25	20594
1706722200	29.15	0	0.00	29.1	29.15	29.1	361
1706635800	29.15	-0.15	-0.51	29.3	29.75	29.1	337
1706549400	29.3	0.1	0.34	29.15	29.6	29.15	230
1706290200	29.2	-0.6	-2.01	29.8	30	29.15	3887

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions