|
|
Closing price on 1/22/2024
|
|
| Open |
21.45 |
| High |
21.45 |
| Low |
20.85 |
| Volume |
2,143,000 |
| Split-adjusted Price |
20.86 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
-0.25 / -1.17%
|
21.45
|
21.45
|
20.85
|
21.05
|
20.97
|
20.86
|
2,143,000
|
|
|
1/19/2024
|
+0.20 / +0.95%
|
21.10
|
21.65
|
21.10
|
21.30
|
21.43
|
21.10
|
2,034,500
|
|
|
1/18/2024
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.95
|
21.10
|
21.14
|
20.91
|
1,784,700
|
|
|
1/17/2024
|
+0.25 / +1.19%
|
20.95
|
21.45
|
20.90
|
21.20
|
21.12
|
21.00
|
2,063,200
|
|
|
1/16/2024
|
+0.40 / +1.95%
|
20.50
|
20.95
|
20.50
|
20.95
|
20.76
|
20.76
|
1,319,800
|
|
|
1/15/2024
|
+0.15 / +0.74%
|
20.55
|
20.90
|
20.40
|
20.55
|
20.60
|
20.36
|
2,017,500
|
|
|
1/12/2024
|
-0.80 / -3.77%
|
21.00
|
21.20
|
20.30
|
20.40
|
20.71
|
20.21
|
3,546,100
|
|
|
1/11/2024
|
-0.40 / -1.85%
|
21.60
|
21.65
|
21.15
|
21.20
|
21.34
|
21.00
|
1,699,700
|
|
|
1/10/2024
|
+0.20 / +0.93%
|
21.35
|
21.60
|
21.10
|
21.60
|
21.36
|
21.40
|
1,652,900
|
|
|
1/9/2024
|
-0.10 / -0.47%
|
21.65
|
21.65
|
21.00
|
21.40
|
21.32
|
21.20
|
3,126,900
|
|
|
1/8/2024
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.61
|
21.30
|
1,878,400
|
|
|
1/5/2024
|
+0.40 / +1.87%
|
21.50
|
21.95
|
21.45
|
21.80
|
21.75
|
21.60
|
2,868,500
|
|
|
1/4/2024
|
-0.20 / -0.93%
|
21.50
|
21.75
|
21.40
|
21.40
|
21.59
|
21.20
|
2,912,300
|
|
|
1/3/2024
|
+0.65 / +3.10%
|
20.90
|
21.90
|
20.80
|
21.60
|
21.58
|
21.40
|
4,320,100
|
|
|
1/2/2024
|
-0.25 / -1.18%
|
21.45
|
21.45
|
20.90
|
20.95
|
21.08
|
20.76
|
2,681,000
|
|
|
12/29/2023
|
+0.90 / +4.43%
|
20.45
|
21.30
|
20.45
|
21.20
|
20.90
|
21.00
|
7,516,200
|
|
|
12/28/2023
|
+0.05 / +0.25%
|
20.35
|
20.50
|
20.15
|
20.30
|
20.35
|
20.11
|
1,862,100
|
|
|
12/27/2023
|
-0.05 / -0.25%
|
20.30
|
20.50
|
20.20
|
20.25
|
20.33
|
20.06
|
1,275,100
|
|
|
12/26/2023
|
+0.10 / +0.50%
|
20.25
|
20.50
|
20.20
|
20.30
|
20.34
|
20.11
|
1,790,200
|
|
|
12/25/2023
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.05
|
20.20
|
20.23
|
20.01
|
1,477,400
|
|
|
12/22/2023
|
+0.35 / +1.76%
|
20.05
|
20.25
|
19.90
|
20.25
|
20.12
|
20.06
|
1,995,500
|
|
|
12/21/2023
|
+0.15 / +0.76%
|
19.70
|
19.95
|
19.65
|
19.90
|
19.80
|
19.72
|
958,000
|
|
|
12/20/2023
|
+0.15 / +0.77%
|
19.65
|
19.85
|
19.50
|
19.75
|
19.65
|
19.57
|
829,200
|
|
|
12/19/2023
|
+0.15 / +0.77%
|
19.45
|
19.60
|
19.20
|
19.60
|
19.46
|
19.42
|
1,487,200
|
|
|
12/18/2023
|
-0.45 / -2.26%
|
19.90
|
19.90
|
19.45
|
19.45
|
19.70
|
19.27
|
1,003,400
|
|
|
12/15/2023
|
+0.05 / +0.25%
|
19.85
|
20.10
|
19.65
|
19.90
|
19.87
|
19.72
|
961,600
|
|
|
12/14/2023
|
-0.10 / -0.50%
|
20.15
|
20.20
|
19.80
|
19.85
|
19.99
|
19.67
|
1,055,000
|
|
|
12/13/2023
|
-0.40 / -1.97%
|
20.35
|
20.55
|
19.95
|
19.95
|
20.20
|
19.77
|
1,917,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
20.45
|
20.70
|
20.35
|
20.35
|
20.46
|
20.16
|
1,283,200
|
|
|
12/11/2023
|
+0.30 / +1.50%
|
20.15
|
20.35
|
20.00
|
20.35
|
20.19
|
20.16
|
1,128,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|