|
|
Closing price on 11/18/2020
|
|
| Open |
17.90 |
| High |
19.00 |
| Low |
17.85 |
| Volume |
5,218,420 |
| Split-adjusted Price |
17.73 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.85
|
19.00
|
18.53
|
17.73
|
5,218,420
|
|
|
11/17/2020
|
+1.15 / +6.87%
|
16.90
|
17.90
|
16.60
|
17.90
|
17.33
|
16.70
|
6,667,140
|
|
|
11/16/2020
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.45
|
16.75
|
16.70
|
15.63
|
6,529,880
|
|
|
11/13/2020
|
+0.05 / +0.29%
|
16.90
|
17.25
|
16.65
|
17.00
|
16.87
|
15.86
|
5,142,170
|
|
|
11/12/2020
|
+0.65 / +3.99%
|
16.50
|
17.00
|
16.35
|
16.95
|
16.75
|
15.81
|
5,971,020
|
|
|
11/11/2020
|
+0.50 / +3.16%
|
15.80
|
16.35
|
15.65
|
16.30
|
16.06
|
15.21
|
5,176,010
|
|
|
11/10/2020
|
+0.40 / +2.60%
|
15.40
|
16.15
|
15.25
|
15.80
|
15.54
|
14.74
|
6,147,770
|
|
|
11/9/2020
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.05
|
15.40
|
15.27
|
14.37
|
4,668,100
|
|
|
11/6/2020
|
+0.35 / +2.35%
|
14.90
|
15.40
|
14.90
|
15.25
|
15.09
|
14.23
|
3,208,490
|
|
|
11/5/2020
|
-0.60 / -3.87%
|
15.25
|
15.35
|
14.90
|
14.90
|
15.10
|
13.90
|
6,436,840
|
|
|
11/4/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.15
|
15.50
|
15.41
|
14.46
|
4,661,700
|
|
|
11/3/2020
|
+0.90 / +6.16%
|
14.65
|
15.60
|
14.60
|
15.50
|
15.20
|
14.46
|
11,245,530
|
|
|
11/2/2020
|
+0.45 / +3.18%
|
14.35
|
14.60
|
14.25
|
14.60
|
14.49
|
13.62
|
5,148,980
|
|
|
10/30/2020
|
+0.45 / +3.28%
|
13.90
|
14.20
|
13.70
|
14.15
|
13.87
|
13.20
|
3,448,190
|
|
|
10/29/2020
|
+0.30 / +2.24%
|
13.50
|
13.90
|
13.20
|
13.70
|
13.59
|
12.78
|
4,416,080
|
|
|
10/28/2020
|
-0.70 / -4.96%
|
14.05
|
14.50
|
13.40
|
13.40
|
13.91
|
12.50
|
5,397,380
|
|
|
10/27/2020
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.05
|
14.10
|
14.20
|
13.15
|
2,472,800
|
|
|
10/26/2020
|
-0.05 / -0.35%
|
14.60
|
14.90
|
14.30
|
14.30
|
14.63
|
13.34
|
3,825,590
|
|
|
10/23/2020
|
+0.05 / +0.35%
|
14.30
|
14.65
|
14.05
|
14.35
|
14.39
|
13.39
|
3,363,120
|
|
|
10/22/2020
|
+0.10 / +0.70%
|
14.05
|
14.30
|
13.90
|
14.30
|
14.08
|
13.34
|
4,576,950
|
|
|
10/21/2020
|
-0.55 / -3.73%
|
14.75
|
14.75
|
14.20
|
14.20
|
14.48
|
13.25
|
5,007,720
|
|
|
10/20/2020
|
-0.05 / -0.34%
|
14.80
|
15.20
|
14.55
|
14.75
|
14.88
|
13.76
|
3,392,500
|
|
|
10/19/2020
|
+0.85 / +6.09%
|
14.15
|
14.85
|
13.95
|
14.80
|
14.48
|
13.81
|
6,244,920
|
|
|
10/16/2020
|
+0.40 / +2.95%
|
13.60
|
13.95
|
13.35
|
13.95
|
13.72
|
13.01
|
5,393,350
|
|
|
10/15/2020
|
-0.15 / -1.09%
|
13.85
|
13.85
|
13.40
|
13.55
|
13.54
|
12.64
|
5,368,820
|
|
|
10/14/2020
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.60
|
13.70
|
13.81
|
12.78
|
5,062,320
|
|
|
10/13/2020
|
+0.35 / +2.56%
|
13.60
|
14.10
|
13.35
|
14.00
|
13.76
|
13.06
|
4,789,720
|
|
|
10/12/2020
|
-0.05 / -0.36%
|
13.70
|
14.15
|
13.55
|
13.65
|
13.82
|
12.73
|
5,012,600
|
|
|
10/9/2020
|
+0.45 / +3.40%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.59
|
12.78
|
5,300,430
|
|
|
10/8/2020
|
+0.50 / +3.92%
|
12.85
|
13.35
|
12.70
|
13.25
|
13.01
|
12.36
|
5,940,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|