|
|
Closing price on 10/19/2022
|
|
| Open |
16.95 |
| High |
16.95 |
| Low |
16.50 |
| Volume |
1,134,100 |
| Split-adjusted Price |
16.11 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.25 / -1.49%
|
16.95
|
16.95
|
16.50
|
16.55
|
16.68
|
16.11
|
1,134,100
|
|
|
10/18/2022
|
+0.20 / +1.20%
|
17.15
|
17.15
|
16.75
|
16.80
|
16.95
|
16.35
|
1,253,400
|
|
|
10/17/2022
|
+0.15 / +0.91%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.27
|
16.16
|
1,247,200
|
|
|
10/14/2022
|
+0.45 / +2.81%
|
16.60
|
16.70
|
16.25
|
16.45
|
16.43
|
16.01
|
1,897,700
|
|
|
10/13/2022
|
+0.05 / +0.31%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.03
|
15.57
|
799,200
|
|
|
10/12/2022
|
+0.60 / +3.91%
|
14.65
|
16.40
|
14.65
|
15.95
|
15.72
|
15.52
|
1,459,700
|
|
|
10/11/2022
|
-1.15 / -6.80%
|
16.55
|
16.90
|
15.75
|
15.75
|
16.09
|
14.93
|
1,989,600
|
|
|
10/10/2022
|
+0.30 / +1.81%
|
16.60
|
17.20
|
16.05
|
16.90
|
16.69
|
16.02
|
1,889,000
|
|
|
10/7/2022
|
-1.20 / -6.74%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.74
|
15.74
|
2,272,400
|
|
|
10/6/2022
|
-1.30 / -6.81%
|
19.15
|
19.15
|
17.80
|
17.80
|
18.30
|
16.87
|
1,505,600
|
|
|
10/5/2022
|
+0.85 / +4.66%
|
18.80
|
19.20
|
18.60
|
19.10
|
18.92
|
18.11
|
1,036,100
|
|
|
10/4/2022
|
-1.20 / -6.17%
|
19.60
|
19.90
|
18.25
|
18.25
|
19.13
|
17.30
|
1,664,400
|
|
|
10/3/2022
|
-1.45 / -6.94%
|
20.95
|
20.95
|
19.45
|
19.45
|
19.92
|
18.44
|
1,141,300
|
|
|
9/30/2022
|
0.00 / 0.00%
|
20.30
|
20.95
|
19.50
|
20.90
|
20.30
|
19.81
|
1,585,200
|
|
|
9/29/2022
|
-1.30 / -5.86%
|
22.45
|
22.60
|
20.90
|
20.90
|
21.89
|
19.81
|
1,117,200
|
|
|
9/28/2022
|
-0.55 / -2.42%
|
22.30
|
22.80
|
21.90
|
22.20
|
22.31
|
21.05
|
1,053,100
|
|
|
9/27/2022
|
-0.25 / -1.09%
|
22.95
|
23.10
|
22.60
|
22.75
|
22.88
|
21.57
|
878,700
|
|
|
9/26/2022
|
-0.35 / -1.50%
|
22.65
|
23.15
|
21.90
|
23.00
|
22.52
|
21.80
|
2,024,000
|
|
|
9/23/2022
|
-0.25 / -1.06%
|
23.95
|
23.95
|
23.25
|
23.35
|
23.59
|
22.14
|
1,000,300
|
|
|
9/22/2022
|
+0.35 / +1.51%
|
23.10
|
23.65
|
23.05
|
23.60
|
23.26
|
22.37
|
1,418,900
|
|
|
9/21/2022
|
-0.25 / -1.06%
|
23.30
|
23.80
|
23.20
|
23.25
|
23.46
|
22.04
|
846,600
|
|
|
9/20/2022
|
+0.60 / +2.62%
|
23.00
|
23.65
|
22.75
|
23.50
|
23.11
|
22.28
|
1,307,700
|
|
|
9/19/2022
|
-1.70 / -6.91%
|
24.60
|
24.60
|
22.90
|
22.90
|
23.47
|
21.71
|
3,152,800
|
|
|
9/16/2022
|
-0.90 / -3.53%
|
25.40
|
25.40
|
24.60
|
24.60
|
24.96
|
23.32
|
1,709,100
|
|
|
9/15/2022
|
+0.50 / +2.00%
|
25.20
|
25.95
|
24.80
|
25.50
|
25.50
|
24.17
|
2,666,700
|
|
|
9/14/2022
|
-0.05 / -0.20%
|
24.35
|
25.00
|
24.35
|
25.00
|
24.67
|
23.70
|
1,835,500
|
|
|
9/13/2022
|
+0.05 / +0.20%
|
24.80
|
25.10
|
24.55
|
25.05
|
24.83
|
23.75
|
1,514,500
|
|
|
9/12/2022
|
-0.35 / -1.38%
|
25.60
|
25.70
|
24.85
|
25.00
|
25.28
|
23.70
|
1,444,400
|
|
|
9/9/2022
|
+0.35 / +1.40%
|
25.20
|
25.35
|
23.25
|
25.35
|
24.56
|
24.03
|
3,553,600
|
|
|
9/8/2022
|
-0.80 / -3.10%
|
25.85
|
26.10
|
25.00
|
25.00
|
25.47
|
23.70
|
2,272,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,038,800
|
8.60
|
-1.49%
|
|
|
|
ABS
|
300,300
|
4.51
|
-3.01%
|
|
|
|
APC
|
50,300
|
6.60
|
0.00%
|
|
|
|
APH
|
668,300
|
7.03
|
-1.13%
|
|
|
|
APP
|
17,600
|
7.10
|
0.00%
|
|
|
|
BMP
|
160,100
|
131.00
|
-1.73%
|
|
|
|
BRC
|
5,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
17,000
|
20.00
|
3.09%
|
|
|
|
CSV
|
3,112,800
|
44.00
|
-4.14%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|