|
|
Closing price on 12/28/2023
|
|
| Open |
20.35 |
| High |
20.50 |
| Low |
20.15 |
| Volume |
1,862,100 |
| Split-adjusted Price |
20.30 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
+0.05 / +0.25%
|
20.35
|
20.50
|
20.15
|
20.30
|
20.35
|
20.30
|
1,862,100
|
|
|
12/27/2023
|
-0.05 / -0.25%
|
20.30
|
20.50
|
20.20
|
20.25
|
20.33
|
20.25
|
1,275,100
|
|
|
12/26/2023
|
+0.10 / +0.50%
|
20.25
|
20.50
|
20.20
|
20.30
|
20.34
|
20.30
|
1,790,200
|
|
|
12/25/2023
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.05
|
20.20
|
20.23
|
20.20
|
1,477,400
|
|
|
12/22/2023
|
+0.35 / +1.76%
|
20.05
|
20.25
|
19.90
|
20.25
|
20.12
|
20.25
|
1,995,500
|
|
|
12/21/2023
|
+0.15 / +0.76%
|
19.70
|
19.95
|
19.65
|
19.90
|
19.80
|
19.90
|
958,000
|
|
|
12/20/2023
|
+0.15 / +0.77%
|
19.65
|
19.85
|
19.50
|
19.75
|
19.65
|
19.75
|
829,200
|
|
|
12/19/2023
|
+0.15 / +0.77%
|
19.45
|
19.60
|
19.20
|
19.60
|
19.46
|
19.60
|
1,487,200
|
|
|
12/18/2023
|
-0.45 / -2.26%
|
19.90
|
19.90
|
19.45
|
19.45
|
19.70
|
19.45
|
1,003,400
|
|
|
12/15/2023
|
+0.05 / +0.25%
|
19.85
|
20.10
|
19.65
|
19.90
|
19.87
|
19.90
|
961,600
|
|
|
12/14/2023
|
-0.10 / -0.50%
|
20.15
|
20.20
|
19.80
|
19.85
|
19.99
|
19.85
|
1,055,000
|
|
|
12/13/2023
|
-0.40 / -1.97%
|
20.35
|
20.55
|
19.95
|
19.95
|
20.20
|
19.95
|
1,917,800
|
|
|
12/12/2023
|
0.00 / 0.00%
|
20.45
|
20.70
|
20.35
|
20.35
|
20.46
|
20.35
|
1,283,200
|
|
|
12/11/2023
|
+0.30 / +1.50%
|
20.15
|
20.35
|
20.00
|
20.35
|
20.19
|
20.35
|
1,128,600
|
|
|
12/8/2023
|
-0.15 / -0.74%
|
20.20
|
20.40
|
20.00
|
20.05
|
20.16
|
20.05
|
1,284,200
|
|
|
12/7/2023
|
-0.60 / -2.88%
|
20.80
|
20.80
|
19.95
|
20.20
|
20.28
|
20.20
|
3,409,800
|
|
|
12/6/2023
|
+0.20 / +0.97%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.67
|
20.80
|
1,853,800
|
|
|
12/5/2023
|
0.00 / 0.00%
|
20.65
|
20.85
|
20.45
|
20.60
|
20.64
|
20.60
|
2,609,300
|
|
|
12/4/2023
|
+0.45 / +2.23%
|
20.35
|
20.85
|
20.30
|
20.60
|
20.56
|
20.60
|
3,141,500
|
|
|
12/1/2023
|
+0.15 / +0.75%
|
20.00
|
20.20
|
19.80
|
20.15
|
20.03
|
20.15
|
1,179,800
|
|
|
11/30/2023
|
+0.15 / +0.76%
|
19.80
|
20.40
|
19.80
|
20.00
|
20.18
|
20.00
|
3,408,300
|
|
|
11/29/2023
|
+0.25 / +1.28%
|
19.70
|
19.90
|
19.55
|
19.85
|
19.71
|
19.85
|
1,369,700
|
|
|
11/28/2023
|
+0.30 / +1.55%
|
19.40
|
19.60
|
18.90
|
19.60
|
19.29
|
19.60
|
1,256,000
|
|
|
11/27/2023
|
-0.25 / -1.28%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.52
|
19.30
|
1,345,200
|
|
|
11/24/2023
|
+0.25 / +1.30%
|
19.30
|
19.55
|
18.75
|
19.55
|
19.22
|
19.55
|
2,200,900
|
|
|
11/23/2023
|
-0.85 / -4.22%
|
20.35
|
20.35
|
19.30
|
19.30
|
19.97
|
19.30
|
2,776,300
|
|
|
11/22/2023
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.80
|
20.15
|
20.01
|
20.15
|
3,150,100
|
|
|
11/21/2023
|
+0.05 / +0.25%
|
20.30
|
20.30
|
19.85
|
20.05
|
20.03
|
20.05
|
1,338,500
|
|
|
11/20/2023
|
+0.55 / +2.83%
|
19.20
|
20.10
|
19.00
|
20.00
|
19.88
|
20.00
|
2,992,800
|
|
|
11/17/2023
|
-0.25 / -1.27%
|
19.80
|
20.35
|
19.10
|
19.45
|
19.73
|
19.45
|
3,491,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,863,700
|
11.10
|
-2.63%
|
|
|
|
ABS
|
520,900
|
5.40
|
-0.74%
|
|
|
|
APC
|
3,400
|
7.50
|
4.17%
|
|
|
|
APH
|
4,501,000
|
9.21
|
-6.97%
|
|
|
|
APP
|
3,900
|
14.00
|
-11.39%
|
|
|
|
BMP
|
160,200
|
107.00
|
0.00%
|
|
|
|
BRC
|
4,500
|
14.40
|
-2.04%
|
|
|
|
BRR
|
300
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,833,400
|
69.10
|
-4.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|