|
|
Closing price on 9/28/2026
|
|
| Open |
32.90 |
| High |
32.95 |
| Low |
31.85 |
| Volume |
2,908,300 |
| Split-adjusted Price |
32.20 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.70 / -2.13%
|
32.90
|
32.95
|
31.85
|
32.20
|
32.24
|
32.20
|
2,908,300
|
|
|
9/25/2026
|
+0.10 / +0.30%
|
33.10
|
34.00
|
32.90
|
32.90
|
33.43
|
32.90
|
2,875,600
|
|
|
9/24/2026
|
+0.65 / +2.02%
|
32.30
|
33.80
|
32.10
|
32.80
|
33.12
|
32.80
|
5,429,700
|
|
|
9/23/2026
|
-0.05 / -0.16%
|
32.35
|
32.70
|
32.05
|
32.15
|
32.36
|
32.15
|
1,622,700
|
|
|
9/22/2026
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.15
|
32.20
|
32.35
|
32.20
|
1,631,900
|
|
|
9/21/2026
|
+0.30 / +0.94%
|
32.40
|
32.40
|
31.80
|
32.20
|
32.08
|
32.20
|
2,167,700
|
|
|
9/18/2026
|
-0.30 / -0.93%
|
32.25
|
32.45
|
31.85
|
31.90
|
32.02
|
31.90
|
1,813,700
|
|
|
9/17/2026
|
+0.10 / +0.31%
|
32.05
|
33.00
|
31.90
|
32.20
|
32.31
|
32.20
|
2,137,700
|
|
|
9/16/2026
|
+1.15 / +3.72%
|
31.15
|
32.70
|
30.90
|
32.10
|
32.02
|
32.10
|
4,363,200
|
|
|
9/15/2026
|
+1.00 / +3.34%
|
30.50
|
31.15
|
30.20
|
30.95
|
30.70
|
30.95
|
1,806,000
|
|
|
9/14/2026
|
-0.05 / -0.17%
|
30.40
|
30.75
|
29.75
|
29.95
|
30.29
|
29.95
|
1,798,000
|
|
|
9/11/2026
|
-1.70 / -5.36%
|
31.60
|
32.10
|
30.00
|
30.00
|
30.91
|
30.00
|
3,827,500
|
|
|
9/10/2026
|
-0.15 / -0.47%
|
32.00
|
32.05
|
31.45
|
31.70
|
31.72
|
31.70
|
969,100
|
|
|
9/9/2026
|
+0.05 / +0.16%
|
31.90
|
32.25
|
31.70
|
31.85
|
31.97
|
31.85
|
1,427,500
|
|
|
9/8/2026
|
+0.10 / +0.32%
|
32.00
|
32.10
|
31.50
|
31.80
|
31.77
|
31.80
|
1,414,300
|
|
|
9/7/2026
|
+0.20 / +0.63%
|
31.50
|
32.20
|
31.50
|
31.70
|
31.83
|
31.70
|
1,164,900
|
|
|
9/4/2026
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.35
|
31.50
|
31.60
|
31.50
|
1,809,200
|
|
|
9/3/2026
|
-0.65 / -2.01%
|
32.35
|
32.75
|
31.60
|
31.70
|
32.09
|
31.70
|
1,935,400
|
|
|
8/28/2026
|
-0.60 / -1.82%
|
33.25
|
33.25
|
32.35
|
32.35
|
32.74
|
32.35
|
2,210,200
|
|
|
8/27/2026
|
-0.45 / -1.35%
|
33.45
|
33.55
|
32.85
|
32.95
|
33.05
|
32.95
|
2,056,100
|
|
|
8/26/2026
|
+0.90 / +2.77%
|
32.50
|
34.25
|
32.50
|
33.40
|
33.52
|
33.40
|
4,781,400
|
|
|
8/25/2026
|
+0.30 / +0.93%
|
32.20
|
32.50
|
31.75
|
32.50
|
32.12
|
32.50
|
2,610,200
|
|
|
8/24/2026
|
+0.10 / +0.31%
|
32.30
|
33.30
|
32.10
|
32.20
|
32.68
|
32.20
|
3,394,700
|
|
|
8/21/2026
|
+0.65 / +2.07%
|
31.25
|
32.25
|
31.20
|
32.10
|
31.91
|
32.10
|
2,200,000
|
|
|
8/20/2026
|
-0.25 / -0.79%
|
31.95
|
31.95
|
31.20
|
31.45
|
31.46
|
31.45
|
1,405,800
|
|
|
8/19/2026
|
-0.30 / -0.94%
|
32.30
|
32.30
|
31.45
|
31.70
|
31.77
|
31.70
|
1,513,300
|
|
|
8/18/2026
|
+0.65 / +2.07%
|
31.60
|
32.90
|
31.35
|
32.00
|
32.14
|
32.00
|
3,420,700
|
|
|
8/17/2026
|
+0.15 / +0.48%
|
31.20
|
32.10
|
30.90
|
31.35
|
31.38
|
31.35
|
1,799,100
|
|
|
8/14/2026
|
-1.45 / -4.44%
|
32.25
|
32.60
|
31.20
|
31.20
|
31.73
|
31.20
|
3,662,700
|
|
|
8/13/2026
|
+0.40 / +1.24%
|
32.00
|
32.90
|
31.85
|
32.65
|
32.48
|
32.65
|
4,974,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|