|
Closing price on 11/2/2023
|
|
| Open |
17.55 |
| High |
18.50 |
| Low |
17.55 |
| Volume |
2,148,500 |
| Split-adjusted Price |
18.01 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2023
|
+1.20 / +6.94%
|
17.55
|
18.50
|
17.55
|
18.50
|
18.00
|
18.01
|
2,148,500
|
|
|
11/1/2023
|
+0.40 / +2.37%
|
16.90
|
17.40
|
16.45
|
17.30
|
16.87
|
16.84
|
1,479,400
|
|
|
10/31/2023
|
-1.10 / -6.11%
|
18.20
|
18.20
|
16.85
|
16.90
|
17.45
|
16.45
|
2,313,300
|
|
|
10/30/2023
|
-1.30 / -6.74%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.59
|
17.52
|
2,345,000
|
|
|
10/27/2023
|
+0.20 / +1.05%
|
19.50
|
19.50
|
18.30
|
19.30
|
19.11
|
18.78
|
1,471,800
|
|
|
10/26/2023
|
-1.40 / -6.83%
|
20.00
|
20.30
|
19.10
|
19.10
|
19.30
|
18.59
|
4,302,900
|
|
|
10/25/2023
|
+0.05 / +0.24%
|
20.55
|
20.90
|
20.50
|
20.50
|
20.70
|
19.95
|
2,486,500
|
|
|
10/24/2023
|
+0.70 / +3.54%
|
19.90
|
20.50
|
19.70
|
20.45
|
20.15
|
19.90
|
1,732,000
|
|
|
10/23/2023
|
-0.75 / -3.66%
|
20.55
|
20.60
|
19.55
|
19.75
|
20.19
|
19.22
|
2,482,600
|
|
|
10/20/2023
|
+0.50 / +2.50%
|
20.10
|
20.70
|
19.45
|
20.50
|
20.00
|
19.95
|
2,896,100
|
|
|
10/19/2023
|
0.00 / 0.00%
|
19.85
|
20.50
|
19.70
|
20.00
|
20.15
|
19.47
|
3,130,900
|
|
|
10/18/2023
|
-0.20 / -0.99%
|
20.60
|
21.00
|
19.50
|
20.00
|
20.38
|
19.47
|
3,600,400
|
|
|
10/17/2023
|
-1.25 / -5.83%
|
21.65
|
21.90
|
20.20
|
20.20
|
21.43
|
19.66
|
3,992,400
|
|
|
10/16/2023
|
+0.05 / +0.23%
|
21.45
|
21.95
|
21.30
|
21.45
|
21.68
|
20.88
|
3,658,400
|
|
|
10/13/2023
|
+0.55 / +2.64%
|
20.65
|
21.45
|
20.60
|
21.40
|
21.02
|
20.83
|
4,293,700
|
|
|
10/12/2023
|
+0.15 / +0.72%
|
20.75
|
21.15
|
20.75
|
20.85
|
20.97
|
20.29
|
3,522,600
|
|
|
10/11/2023
|
+0.65 / +3.24%
|
20.10
|
20.70
|
20.05
|
20.70
|
20.35
|
20.15
|
2,187,000
|
|
|
10/10/2023
|
-0.35 / -1.72%
|
20.65
|
20.65
|
20.05
|
20.05
|
20.39
|
19.51
|
3,350,400
|
|
|
10/9/2023
|
+0.20 / +0.99%
|
20.40
|
20.65
|
20.05
|
20.40
|
20.38
|
19.86
|
2,436,000
|
|
|
10/6/2023
|
+0.40 / +2.02%
|
19.80
|
20.35
|
19.45
|
20.20
|
19.84
|
19.66
|
2,399,800
|
|
|
10/5/2023
|
+0.30 / +1.54%
|
19.70
|
20.30
|
19.65
|
19.80
|
19.97
|
19.27
|
4,016,400
|
|
|
10/4/2023
|
+0.50 / +2.63%
|
19.05
|
19.75
|
18.80
|
19.50
|
19.36
|
18.98
|
2,046,900
|
|
|
10/3/2023
|
-1.40 / -6.86%
|
20.00
|
20.15
|
19.00
|
19.00
|
19.46
|
18.49
|
3,931,200
|
|
|
10/2/2023
|
+0.90 / +4.62%
|
19.70
|
20.40
|
19.50
|
20.40
|
20.03
|
19.86
|
2,740,700
|
|
|
9/29/2023
|
-0.10 / -0.51%
|
19.90
|
20.15
|
19.50
|
19.50
|
19.82
|
18.98
|
1,955,800
|
|
|
9/28/2023
|
-0.25 / -1.26%
|
19.85
|
19.85
|
19.40
|
19.60
|
19.62
|
19.08
|
2,073,300
|
|
|
9/27/2023
|
+0.90 / +4.75%
|
19.10
|
19.85
|
18.55
|
19.85
|
19.01
|
19.32
|
4,359,100
|
|
|
9/26/2023
|
-1.40 / -6.88%
|
20.30
|
20.80
|
18.95
|
18.95
|
19.75
|
18.44
|
7,147,500
|
|
|
9/25/2023
|
-1.50 / -6.86%
|
21.80
|
22.40
|
20.35
|
20.35
|
21.29
|
19.81
|
4,890,300
|
|
|
9/22/2023
|
-1.35 / -5.82%
|
22.90
|
22.90
|
21.85
|
21.85
|
22.23
|
21.27
|
5,376,200
|
|
|
|