|
|
Closing price on 12/22/2020
|
|
| Open |
28.95 |
| High |
28.95 |
| Low |
28.60 |
| Volume |
1,853,210 |
| Split-adjusted Price |
27.01 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+1.85 / +6.83%
|
28.95
|
28.95
|
28.60
|
28.95
|
28.93
|
27.01
|
1,853,210
|
|
|
12/21/2020
|
+1.75 / +6.90%
|
26.20
|
27.10
|
26.10
|
27.10
|
26.93
|
25.28
|
3,451,680
|
|
|
12/18/2020
|
+1.35 / +5.63%
|
24.90
|
25.35
|
24.30
|
25.35
|
24.98
|
23.65
|
3,881,450
|
|
|
12/17/2020
|
+0.70 / +3.00%
|
23.00
|
24.65
|
22.80
|
24.00
|
23.86
|
22.39
|
4,909,320
|
|
|
12/16/2020
|
+0.05 / +0.22%
|
23.25
|
23.75
|
23.10
|
23.30
|
23.30
|
21.74
|
3,528,920
|
|
|
12/15/2020
|
+0.90 / +4.03%
|
22.50
|
23.75
|
22.15
|
23.25
|
23.21
|
21.69
|
4,905,500
|
|
|
12/14/2020
|
+1.45 / +6.94%
|
21.00
|
22.35
|
21.00
|
22.35
|
22.04
|
20.85
|
5,534,040
|
|
|
12/11/2020
|
+0.95 / +4.76%
|
20.10
|
21.00
|
19.90
|
20.90
|
20.56
|
19.50
|
4,719,070
|
|
|
12/10/2020
|
-0.50 / -2.44%
|
20.40
|
20.80
|
19.90
|
19.95
|
20.33
|
18.61
|
3,775,710
|
|
|
12/9/2020
|
+0.15 / +0.74%
|
20.10
|
21.30
|
20.10
|
20.45
|
20.61
|
19.08
|
5,111,400
|
|
|
12/8/2020
|
0.00 / 0.00%
|
20.45
|
20.65
|
20.10
|
20.30
|
20.33
|
18.94
|
3,509,780
|
|
|
12/7/2020
|
+0.25 / +1.25%
|
20.50
|
21.05
|
20.30
|
20.30
|
20.66
|
18.94
|
4,335,970
|
|
|
12/4/2020
|
+1.30 / +6.93%
|
19.00
|
20.05
|
18.75
|
20.05
|
19.46
|
18.71
|
6,208,970
|
|
|
12/3/2020
|
-0.05 / -0.27%
|
18.80
|
18.95
|
18.60
|
18.75
|
18.79
|
17.49
|
2,618,260
|
|
|
12/2/2020
|
+0.15 / +0.80%
|
18.70
|
19.10
|
18.50
|
18.80
|
18.85
|
17.54
|
3,181,530
|
|
|
12/1/2020
|
+0.05 / +0.27%
|
18.10
|
18.75
|
18.10
|
18.65
|
18.37
|
17.40
|
3,758,590
|
|
|
11/30/2020
|
-0.45 / -2.36%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
17.35
|
3,181,380
|
|
|
11/27/2020
|
-0.35 / -1.80%
|
19.30
|
19.40
|
19.05
|
19.05
|
19.14
|
17.77
|
2,977,160
|
|
|
11/26/2020
|
+0.50 / +2.65%
|
19.10
|
19.50
|
18.95
|
19.40
|
19.24
|
18.10
|
5,644,050
|
|
|
11/25/2020
|
+0.60 / +3.28%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.76
|
17.63
|
3,225,870
|
|
|
11/24/2020
|
-0.20 / -1.08%
|
18.50
|
18.65
|
17.80
|
18.30
|
18.23
|
17.07
|
5,685,550
|
|
|
11/23/2020
|
-0.50 / -2.63%
|
18.65
|
18.90
|
18.35
|
18.50
|
18.56
|
17.26
|
4,154,160
|
|
|
11/20/2020
|
-0.30 / -1.55%
|
19.30
|
19.35
|
18.65
|
19.00
|
19.01
|
17.73
|
2,787,350
|
|
|
11/19/2020
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.50
|
19.30
|
18.93
|
18.01
|
5,577,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|