|
|
Closing price on 1/26/2021
|
|
| Open |
32.45 |
| High |
32.45 |
| Low |
30.20 |
| Volume |
5,595,300 |
| Split-adjusted Price |
28.44 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2021
|
-2.25 / -6.93%
|
32.45
|
32.45
|
30.20
|
30.20
|
30.93
|
28.44
|
5,595,300
|
|
|
1/25/2021
|
+0.35 / +1.09%
|
31.55
|
32.95
|
31.55
|
32.45
|
31.62
|
30.56
|
4,896,700
|
|
|
1/22/2021
|
+0.25 / +0.78%
|
31.90
|
33.20
|
31.20
|
32.10
|
32.35
|
30.23
|
6,470,800
|
|
|
1/21/2021
|
+0.85 / +2.74%
|
31.45
|
31.90
|
30.30
|
31.85
|
31.26
|
29.99
|
5,031,100
|
|
|
1/20/2021
|
-0.70 / -2.21%
|
32.00
|
32.00
|
29.50
|
31.00
|
30.32
|
29.19
|
5,355,900
|
|
|
1/19/2021
|
-1.60 / -4.80%
|
33.30
|
33.95
|
31.00
|
31.70
|
32.22
|
29.85
|
5,926,700
|
|
|
1/18/2021
|
+0.90 / +2.78%
|
32.20
|
34.20
|
31.85
|
33.30
|
32.79
|
31.36
|
7,249,300
|
|
|
1/15/2021
|
-0.25 / -0.77%
|
32.50
|
32.95
|
31.90
|
32.40
|
32.41
|
30.51
|
5,477,800
|
|
|
1/14/2021
|
+0.80 / +2.51%
|
32.50
|
33.90
|
32.40
|
32.65
|
33.01
|
30.74
|
7,396,400
|
|
|
1/13/2021
|
+2.05 / +6.88%
|
30.50
|
31.85
|
30.50
|
31.85
|
31.30
|
29.99
|
16,151,200
|
|
|
1/12/2021
|
+0.45 / +1.53%
|
29.40
|
29.85
|
29.00
|
29.80
|
29.43
|
28.06
|
3,876,400
|
|
|
1/11/2021
|
+0.35 / +1.21%
|
29.65
|
29.95
|
28.50
|
29.35
|
28.63
|
27.64
|
5,430,200
|
|
|
1/8/2021
|
+0.70 / +2.47%
|
28.50
|
30.00
|
27.90
|
29.00
|
29.00
|
27.31
|
6,705,900
|
|
|
1/7/2021
|
-0.45 / -1.57%
|
28.90
|
29.00
|
28.10
|
28.30
|
28.40
|
26.65
|
6,324,200
|
|
|
1/6/2021
|
-0.75 / -2.54%
|
29.70
|
29.75
|
28.50
|
28.75
|
29.10
|
27.07
|
6,482,500
|
|
|
1/5/2021
|
+0.05 / +0.17%
|
29.80
|
30.25
|
29.10
|
29.50
|
29.77
|
27.78
|
5,766,300
|
|
|
1/4/2021
|
-0.50 / -1.67%
|
30.05
|
31.55
|
29.45
|
29.45
|
30.05
|
27.73
|
7,353,500
|
|
|
12/31/2020
|
+1.45 / +5.09%
|
28.80
|
30.00
|
28.00
|
29.95
|
28.58
|
28.20
|
4,707,730
|
|
|
12/30/2020
|
-1.00 / -3.39%
|
29.40
|
30.10
|
28.10
|
28.50
|
29.09
|
26.84
|
5,020,230
|
|
|
12/29/2020
|
-0.95 / -3.12%
|
29.90
|
30.80
|
28.90
|
29.50
|
29.62
|
27.78
|
7,712,850
|
|
|
12/28/2020
|
+1.35 / +4.64%
|
30.45
|
31.10
|
29.20
|
30.45
|
30.58
|
28.67
|
6,359,260
|
|
|
12/25/2020
|
+1.90 / +6.99%
|
28.00
|
29.10
|
27.55
|
29.10
|
28.70
|
27.40
|
5,589,590
|
|
|
12/24/2020
|
-0.40 / -1.45%
|
29.00
|
29.00
|
25.70
|
27.20
|
27.01
|
25.61
|
9,525,620
|
|
|
12/23/2020
|
-1.35 / -4.66%
|
30.95
|
30.95
|
26.95
|
27.60
|
29.64
|
25.99
|
3,522,880
|
|
|
12/22/2020
|
+1.85 / +6.83%
|
28.95
|
28.95
|
28.60
|
28.95
|
28.93
|
27.26
|
1,853,210
|
|
|
12/21/2020
|
+1.75 / +6.90%
|
26.20
|
27.10
|
26.10
|
27.10
|
26.93
|
25.52
|
3,451,680
|
|
|
12/18/2020
|
+1.35 / +5.63%
|
24.90
|
25.35
|
24.30
|
25.35
|
24.98
|
23.87
|
3,881,450
|
|
|
12/17/2020
|
+0.70 / +3.00%
|
23.00
|
24.65
|
22.80
|
24.00
|
23.86
|
22.60
|
4,909,320
|
|
|
12/16/2020
|
+0.05 / +0.22%
|
23.25
|
23.75
|
23.10
|
23.30
|
23.30
|
21.94
|
3,528,920
|
|
|
12/15/2020
|
+0.90 / +4.03%
|
22.50
|
23.75
|
22.15
|
23.25
|
23.21
|
21.89
|
4,905,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|