|
|
Closing price on 1/21/2020
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
435,300 |
| Split-adjusted Price |
10.49 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2020
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.70
|
10.49
|
435,300
|
|
|
1/20/2020
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.54
|
10.23
|
459,100
|
|
|
1/17/2020
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.10
|
11.40
|
11.38
|
10.14
|
355,700
|
|
|
1/16/2020
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.03
|
9.96
|
464,800
|
|
|
1/15/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.16
|
9.87
|
188,600
|
|
|
1/14/2020
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.24
|
9.96
|
290,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.25
|
10.05
|
186,700
|
|
|
1/10/2020
|
+0.20 / +1.82%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.28
|
9.96
|
409,700
|
|
|
1/9/2020
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.97
|
9.78
|
200,000
|
|
|
1/8/2020
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.89
|
9.61
|
504,500
|
|
|
1/7/2020
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.19
|
9.96
|
537,200
|
|
|
1/6/2020
|
-0.40 / -3.36%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.57
|
10.23
|
408,100
|
|
|
1/3/2020
|
+0.40 / +3.54%
|
11.30
|
12.20
|
11.30
|
11.70
|
11.86
|
10.41
|
1,116,400
|
|
|
1/2/2020
|
+0.70 / +6.60%
|
10.60
|
11.50
|
10.60
|
11.30
|
11.15
|
10.05
|
763,300
|
|
|
12/31/2019
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.60
|
9.43
|
683,100
|
|
|
12/30/2019
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.27
|
9.07
|
487,500
|
|
|
12/27/2019
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.48
|
9.34
|
1,449,200
|
|
|
12/26/2019
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.76
|
9.52
|
531,600
|
|
|
12/25/2019
|
+0.30 / +2.86%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.74
|
9.61
|
386,010
|
|
|
12/24/2019
|
-0.70 / -6.25%
|
11.20
|
11.20
|
9.80
|
10.50
|
10.36
|
9.34
|
1,361,100
|
|
|
12/23/2019
|
-0.70 / -5.88%
|
12.00
|
12.10
|
10.90
|
11.20
|
11.20
|
9.96
|
1,274,800
|
|
|
12/20/2019
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.91
|
10.58
|
170,700
|
|
|
12/19/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.93
|
10.67
|
386,700
|
|
|
12/18/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.80
|
12.00
|
12.11
|
10.67
|
720,600
|
|
|
12/17/2019
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
11.03
|
209,200
|
|
|
12/16/2019
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.64
|
11.12
|
195,200
|
|
|
12/13/2019
|
+0.10 / +0.81%
|
12.50
|
13.20
|
12.30
|
12.50
|
12.51
|
11.12
|
373,700
|
|
|
12/12/2019
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.32
|
11.03
|
193,800
|
|
|
12/11/2019
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
10.94
|
211,400
|
|
|
12/10/2019
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.40
|
11.12
|
196,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|