|
|
Closing price on 1/30/2023
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.50 |
| Volume |
3,337,600 |
| Split-adjusted Price |
16.06 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.35 / -2.08%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.87
|
16.06
|
3,337,600
|
|
|
1/27/2023
|
+0.55 / +3.37%
|
16.80
|
17.05
|
16.45
|
16.85
|
16.75
|
16.40
|
2,716,700
|
|
|
1/19/2023
|
+0.30 / +1.88%
|
16.05
|
16.30
|
15.90
|
16.30
|
16.14
|
15.87
|
2,760,600
|
|
|
1/18/2023
|
+0.25 / +1.59%
|
15.85
|
16.05
|
15.55
|
16.00
|
15.81
|
15.57
|
2,818,100
|
|
|
1/17/2023
|
+0.55 / +3.62%
|
15.30
|
15.75
|
15.30
|
15.75
|
15.54
|
15.33
|
3,919,900
|
|
|
1/16/2023
|
+0.65 / +4.47%
|
14.60
|
15.20
|
14.45
|
15.20
|
14.90
|
14.79
|
3,508,200
|
|
|
1/13/2023
|
-0.25 / -1.69%
|
14.95
|
15.10
|
14.55
|
14.55
|
14.80
|
14.16
|
2,035,700
|
|
|
1/12/2023
|
+0.30 / +2.07%
|
14.65
|
14.90
|
14.50
|
14.80
|
14.71
|
14.41
|
2,004,300
|
|
|
1/11/2023
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.56
|
14.11
|
1,965,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,785,100
|
8.72
|
-2.02%
|
|
|
|
ABS
|
198,900
|
4.94
|
-0.80%
|
|
|
|
APC
|
16,500
|
6.60
|
3.13%
|
|
|
|
APH
|
930,900
|
6.92
|
-2.12%
|
|
|
|
APP
|
5,700
|
7.30
|
-2.67%
|
|
|
|
BMP
|
65,700
|
132.70
|
-1.56%
|
|
|
|
BRC
|
3,400
|
14.35
|
0.00%
|
|
|
|
BRR
|
3,300
|
19.00
|
-1.55%
|
|
|
|
CSV
|
817,300
|
46.10
|
-0.11%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|