|
|
Closing price on 1/10/2023
|
|
| Open |
14.20 |
| High |
14.45 |
| Low |
14.00 |
| Volume |
1,555,100 |
| Split-adjusted Price |
14.02 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.40
|
14.22
|
14.02
|
1,555,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.15
|
14.40
|
14.41
|
14.02
|
1,739,400
|
|
|
1/6/2023
|
-0.50 / -3.36%
|
15.05
|
15.10
|
14.10
|
14.40
|
14.67
|
14.02
|
2,608,700
|
|
|
1/5/2023
|
+0.05 / +0.34%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.98
|
14.50
|
3,014,500
|
|
|
1/4/2023
|
+0.25 / +1.71%
|
14.70
|
15.00
|
14.45
|
14.85
|
14.72
|
14.45
|
1,944,700
|
|
|
1/3/2023
|
+0.80 / +5.80%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.38
|
14.21
|
2,167,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.75
|
13.80
|
13.90
|
13.43
|
576,400
|
|
|
12/29/2022
|
-0.40 / -2.82%
|
14.20
|
14.25
|
13.80
|
13.80
|
14.00
|
13.43
|
664,900
|
|
|
12/28/2022
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.05
|
14.20
|
14.24
|
13.82
|
656,600
|
|
|
12/27/2022
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.75
|
13.87
|
1,260,800
|
|
|
12/26/2022
|
-1.00 / -6.97%
|
14.25
|
14.40
|
13.35
|
13.35
|
13.63
|
12.99
|
1,934,200
|
|
|
12/23/2022
|
-0.15 / -1.03%
|
14.45
|
14.75
|
14.15
|
14.35
|
14.38
|
13.97
|
1,189,600
|
|
|
12/22/2022
|
+0.30 / +2.11%
|
14.55
|
14.60
|
14.10
|
14.50
|
14.31
|
14.11
|
885,000
|
|
|
12/21/2022
|
-0.10 / -0.70%
|
14.30
|
14.80
|
13.50
|
14.20
|
14.14
|
13.82
|
2,086,700
|
|
|
12/20/2022
|
-1.00 / -6.54%
|
15.20
|
15.40
|
14.25
|
14.30
|
14.60
|
13.92
|
3,357,800
|
|
|
12/19/2022
|
-0.50 / -3.16%
|
15.80
|
16.15
|
15.30
|
15.30
|
15.79
|
14.89
|
2,375,300
|
|
|
12/16/2022
|
+0.20 / +1.28%
|
15.30
|
16.35
|
15.30
|
15.80
|
15.96
|
15.38
|
3,947,600
|
|
|
12/15/2022
|
+0.10 / +0.65%
|
15.40
|
16.00
|
15.30
|
15.60
|
15.66
|
15.18
|
2,767,900
|
|
|
12/14/2022
|
+0.50 / +3.33%
|
15.20
|
15.80
|
14.90
|
15.50
|
15.40
|
15.09
|
3,445,400
|
|
|
12/13/2022
|
+0.20 / +1.35%
|
14.80
|
15.05
|
14.30
|
15.00
|
14.62
|
14.60
|
2,309,500
|
|
|
12/12/2022
|
-0.25 / -1.66%
|
15.25
|
15.75
|
14.80
|
14.80
|
15.28
|
14.41
|
2,607,000
|
|
|
12/9/2022
|
+0.35 / +2.38%
|
14.75
|
15.25
|
14.45
|
15.05
|
14.86
|
14.65
|
1,872,400
|
|
|
12/8/2022
|
+0.70 / +5.00%
|
14.25
|
14.95
|
14.25
|
14.70
|
14.66
|
14.31
|
1,562,700
|
|
|
12/7/2022
|
-0.55 / -3.78%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.34
|
13.63
|
1,976,000
|
|
|
12/6/2022
|
-1.05 / -6.73%
|
15.50
|
15.50
|
14.55
|
14.55
|
14.91
|
14.16
|
3,836,500
|
|
|
12/5/2022
|
+0.10 / +0.65%
|
15.95
|
16.05
|
15.40
|
15.60
|
15.65
|
15.18
|
2,983,300
|
|
|
12/2/2022
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.50
|
15.50
|
14.96
|
15.09
|
2,296,800
|
|
|
12/1/2022
|
+0.60 / +4.23%
|
14.50
|
15.15
|
14.30
|
14.80
|
15.01
|
14.41
|
4,151,500
|
|
|
11/30/2022
|
+0.05 / +0.35%
|
14.20
|
14.60
|
13.80
|
14.20
|
14.29
|
13.82
|
3,120,500
|
|
|
11/29/2022
|
+0.05 / +0.35%
|
14.35
|
14.35
|
13.50
|
14.15
|
13.96
|
13.77
|
3,884,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|