|
|
Closing price on 11/8/2022
|
|
| Open |
12.20 |
| High |
13.05 |
| Low |
12.20 |
| Volume |
1,204,200 |
| Split-adjusted Price |
12.70 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+0.60 / +4.82%
|
12.20
|
13.05
|
12.20
|
13.05
|
12.66
|
12.70
|
1,204,200
|
|
|
11/7/2022
|
-0.90 / -6.74%
|
13.35
|
13.65
|
12.45
|
12.45
|
12.73
|
12.12
|
1,556,600
|
|
|
11/4/2022
|
-0.90 / -6.32%
|
14.00
|
14.30
|
13.35
|
13.35
|
13.61
|
12.99
|
1,633,200
|
|
|
11/3/2022
|
+0.05 / +0.35%
|
13.80
|
14.50
|
13.80
|
14.25
|
14.24
|
13.87
|
1,203,000
|
|
|
11/2/2022
|
-0.30 / -2.07%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.44
|
13.82
|
1,167,900
|
|
|
11/1/2022
|
+0.10 / +0.69%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.62
|
14.11
|
1,259,100
|
|
|
10/31/2022
|
-0.10 / -0.69%
|
14.60
|
14.70
|
13.90
|
14.40
|
14.26
|
14.02
|
1,102,500
|
|
|
10/28/2022
|
+0.10 / +0.69%
|
14.65
|
15.10
|
14.35
|
14.50
|
14.73
|
14.11
|
1,431,500
|
|
|
10/27/2022
|
+0.90 / +6.67%
|
13.65
|
14.40
|
13.60
|
14.40
|
14.14
|
14.02
|
1,512,300
|
|
|
10/26/2022
|
+0.20 / +1.50%
|
13.35
|
14.00
|
13.30
|
13.50
|
13.55
|
13.14
|
1,293,100
|
|
|
10/25/2022
|
-0.75 / -5.34%
|
13.80
|
14.50
|
13.10
|
13.30
|
13.51
|
12.95
|
2,838,300
|
|
|
10/24/2022
|
-1.05 / -6.95%
|
15.00
|
15.20
|
14.05
|
14.05
|
14.32
|
13.68
|
1,694,700
|
|
|
10/21/2022
|
-1.10 / -6.79%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.40
|
14.70
|
2,124,300
|
|
|
10/20/2022
|
-0.35 / -2.11%
|
16.50
|
16.70
|
16.15
|
16.20
|
16.35
|
15.77
|
1,037,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,139,400
|
8.73
|
-0.11%
|
|
|
|
ABS
|
235,600
|
4.65
|
-1.27%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
1,272,200
|
7.11
|
-1.11%
|
|
|
|
APP
|
20,600
|
7.20
|
-1.37%
|
|
|
|
BMP
|
188,100
|
133.30
|
0.15%
|
|
|
|
BRC
|
43,800
|
14.50
|
0.35%
|
|
|
|
BRR
|
8,900
|
19.30
|
0.00%
|
|
|
|
CSV
|
1,484,400
|
45.90
|
-1.61%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|