|
|
Closing price on 3/13/2026
|
|
| Open |
35.30 |
| High |
36.05 |
| Low |
33.30 |
| Volume |
7,857,500 |
| Split-adjusted Price |
34.00 |
There is no data on 3/14/2026. Display data on 3/13/2026 instead.
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2026
|
-1.80 / -5.03%
|
35.30
|
36.05
|
33.30
|
34.00
|
34.42
|
34.00
|
7,857,500
|
|
|
3/12/2026
|
+0.15 / +0.42%
|
35.70
|
37.85
|
35.10
|
35.80
|
36.17
|
35.80
|
5,803,200
|
|
|
3/11/2026
|
+2.30 / +6.90%
|
33.35
|
35.65
|
33.35
|
35.65
|
35.02
|
35.65
|
4,178,901
|
|
|
3/10/2026
|
-1.80 / -5.12%
|
35.15
|
36.10
|
32.70
|
33.35
|
33.92
|
33.35
|
14,546,300
|
|
|
3/9/2026
|
-2.60 / -6.89%
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
1,817,500
|
|
|
3/6/2026
|
-2.80 / -6.91%
|
39.65
|
41.10
|
37.75
|
37.75
|
39.10
|
37.75
|
8,579,500
|
|
|
3/5/2026
|
-3.05 / -7.00%
|
42.60
|
42.90
|
40.55
|
40.55
|
41.47
|
40.55
|
7,891,200
|
|
|
3/4/2026
|
-2.15 / -4.70%
|
46.00
|
46.50
|
42.80
|
43.60
|
44.38
|
43.60
|
8,585,300
|
|
|
3/3/2026
|
+2.95 / +6.89%
|
44.40
|
45.75
|
41.20
|
45.75
|
43.23
|
45.75
|
11,798,100
|
|
|
3/2/2026
|
+2.80 / +7.00%
|
38.80
|
42.80
|
37.50
|
42.80
|
41.60
|
42.80
|
16,568,200
|
|
|
2/27/2026
|
-0.80 / -1.96%
|
40.80
|
42.30
|
39.80
|
40.00
|
40.77
|
40.00
|
6,357,900
|
|
|
2/26/2026
|
-1.40 / -3.32%
|
42.60
|
42.90
|
40.05
|
40.80
|
40.94
|
40.80
|
6,662,100
|
|
|
2/25/2026
|
+2.75 / +6.97%
|
39.80
|
42.20
|
39.50
|
42.20
|
41.59
|
42.20
|
11,972,300
|
|
|
2/24/2026
|
+0.55 / +1.41%
|
39.55
|
40.30
|
39.05
|
39.45
|
39.55
|
39.45
|
8,251,000
|
|
|
2/23/2026
|
+2.50 / +6.87%
|
37.50
|
38.90
|
37.00
|
38.90
|
38.50
|
38.90
|
2,838,000
|
|
|
2/13/2026
|
+1.05 / +2.97%
|
35.50
|
36.40
|
35.10
|
36.40
|
35.86
|
36.40
|
3,173,000
|
|
|
2/12/2026
|
+0.05 / +0.14%
|
36.00
|
36.20
|
35.30
|
35.35
|
35.67
|
35.35
|
2,433,900
|
|
|
2/11/2026
|
-0.65 / -1.81%
|
35.95
|
36.80
|
35.20
|
35.30
|
35.74
|
35.30
|
5,445,000
|
|
|
2/10/2026
|
-2.70 / -6.99%
|
38.00
|
38.90
|
35.95
|
35.95
|
36.81
|
35.95
|
10,816,400
|
|
|
2/9/2026
|
-0.35 / -0.90%
|
39.50
|
39.70
|
38.60
|
38.65
|
39.02
|
38.65
|
2,801,400
|
|
|
2/6/2026
|
-1.00 / -2.50%
|
39.00
|
40.85
|
38.85
|
39.00
|
39.63
|
39.00
|
5,838,700
|
|
|
2/5/2026
|
-1.70 / -4.08%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.45
|
40.00
|
6,209,000
|
|
|
2/4/2026
|
-1.10 / -2.57%
|
42.60
|
43.00
|
40.50
|
41.70
|
41.67
|
41.70
|
6,342,400
|
|
|
2/3/2026
|
+1.00 / +2.39%
|
42.00
|
43.80
|
41.00
|
42.80
|
42.42
|
42.80
|
9,268,800
|
|
|
2/2/2026
|
+1.95 / +4.89%
|
40.00
|
41.80
|
39.65
|
41.80
|
40.60
|
41.80
|
8,064,000
|
|
|
1/30/2026
|
-1.00 / -2.45%
|
40.85
|
41.80
|
39.65
|
39.85
|
40.22
|
39.85
|
6,315,900
|
|
|
1/29/2026
|
+2.65 / +6.94%
|
38.20
|
40.85
|
37.90
|
40.85
|
39.62
|
40.85
|
9,455,700
|
|
|
1/28/2026
|
-1.65 / -4.14%
|
41.15
|
42.40
|
38.20
|
38.20
|
40.25
|
38.20
|
13,817,900
|
|
|
1/27/2026
|
+1.20 / +3.10%
|
38.70
|
40.60
|
38.40
|
39.85
|
39.40
|
39.85
|
8,227,600
|
|
|
1/26/2026
|
+1.75 / +4.74%
|
36.65
|
39.35
|
36.65
|
38.65
|
38.47
|
38.65
|
8,681,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|