|
|
Closing price on 11/2/2020
|
|
| Open |
14.35 |
| High |
14.60 |
| Low |
14.25 |
| Volume |
5,148,980 |
| Split-adjusted Price |
13.62 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2020
|
-0.15 / -1.16%
|
12.70
|
12.90
|
12.70
|
12.75
|
12.81
|
11.89
|
1,706,390
|
|
|
10/6/2020
|
-0.10 / -0.77%
|
13.20
|
13.40
|
12.85
|
12.90
|
13.03
|
12.03
|
2,550,590
|
|
|
10/5/2020
|
+0.75 / +6.12%
|
12.35
|
13.10
|
12.25
|
13.00
|
12.72
|
12.13
|
5,306,360
|
|
|
10/2/2020
|
-0.10 / -0.81%
|
12.35
|
12.40
|
11.85
|
12.25
|
12.23
|
11.43
|
2,204,010
|
|
|
10/1/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.35
|
12.40
|
11.52
|
1,186,560
|
|
|
9/30/2020
|
+0.20 / +1.65%
|
12.15
|
12.40
|
12.05
|
12.35
|
12.23
|
11.52
|
1,047,030
|
|
|
9/29/2020
|
0.00 / 0.00%
|
12.30
|
12.55
|
12.10
|
12.15
|
12.35
|
11.34
|
3,437,390
|
|
|
9/28/2020
|
+0.10 / +0.83%
|
12.05
|
12.15
|
12.05
|
12.15
|
12.11
|
11.34
|
1,059,040
|
|
|
9/25/2020
|
-0.05 / -0.41%
|
12.10
|
12.15
|
12.00
|
12.05
|
12.07
|
11.24
|
615,730
|
|
|
9/24/2020
|
0.00 / 0.00%
|
12.00
|
12.25
|
12.00
|
12.10
|
12.12
|
11.29
|
1,267,760
|
|
|
9/23/2020
|
-0.15 / -1.22%
|
12.30
|
12.30
|
12.05
|
12.10
|
12.14
|
11.29
|
1,441,290
|
|
|
9/22/2020
|
-0.60 / -4.67%
|
12.35
|
12.35
|
12.15
|
12.25
|
12.23
|
11.43
|
1,392,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|