|
|
Closing price on 12/30/2020
|
|
| Open |
29.40 |
| High |
30.10 |
| Low |
28.10 |
| Volume |
5,020,230 |
| Split-adjusted Price |
26.84 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
-1.00 / -3.39%
|
29.40
|
30.10
|
28.10
|
28.50
|
29.09
|
26.84
|
5,020,230
|
|
|
12/29/2020
|
-0.95 / -3.12%
|
29.90
|
30.80
|
28.90
|
29.50
|
29.62
|
27.78
|
7,712,850
|
|
|
12/28/2020
|
+1.35 / +4.64%
|
30.45
|
31.10
|
29.20
|
30.45
|
30.58
|
28.67
|
6,359,260
|
|
|
12/25/2020
|
+1.90 / +6.99%
|
28.00
|
29.10
|
27.55
|
29.10
|
28.70
|
27.40
|
5,589,590
|
|
|
12/24/2020
|
-0.40 / -1.45%
|
29.00
|
29.00
|
25.70
|
27.20
|
27.01
|
25.61
|
9,525,620
|
|
|
12/23/2020
|
-1.35 / -4.66%
|
30.95
|
30.95
|
26.95
|
27.60
|
29.64
|
25.99
|
3,522,880
|
|
|
12/22/2020
|
+1.85 / +6.83%
|
28.95
|
28.95
|
28.60
|
28.95
|
28.93
|
27.26
|
1,853,210
|
|
|
12/21/2020
|
+1.75 / +6.90%
|
26.20
|
27.10
|
26.10
|
27.10
|
26.93
|
25.52
|
3,451,680
|
|
|
12/18/2020
|
+1.35 / +5.63%
|
24.90
|
25.35
|
24.30
|
25.35
|
24.98
|
23.87
|
3,881,450
|
|
|
12/17/2020
|
+0.70 / +3.00%
|
23.00
|
24.65
|
22.80
|
24.00
|
23.86
|
22.60
|
4,909,320
|
|
|
12/16/2020
|
+0.05 / +0.22%
|
23.25
|
23.75
|
23.10
|
23.30
|
23.30
|
21.94
|
3,528,920
|
|
|
12/15/2020
|
+0.90 / +4.03%
|
22.50
|
23.75
|
22.15
|
23.25
|
23.21
|
21.89
|
4,905,500
|
|
|
12/14/2020
|
+1.45 / +6.94%
|
21.00
|
22.35
|
21.00
|
22.35
|
22.04
|
21.04
|
5,534,040
|
|
|
12/11/2020
|
+0.95 / +4.76%
|
20.10
|
21.00
|
19.90
|
20.90
|
20.56
|
19.68
|
4,719,070
|
|
|
12/10/2020
|
-0.50 / -2.44%
|
20.40
|
20.80
|
19.90
|
19.95
|
20.33
|
18.79
|
3,775,710
|
|
|
12/9/2020
|
+0.15 / +0.74%
|
20.10
|
21.30
|
20.10
|
20.45
|
20.61
|
19.26
|
5,111,400
|
|
|
12/8/2020
|
0.00 / 0.00%
|
20.45
|
20.65
|
20.10
|
20.30
|
20.33
|
19.11
|
3,509,780
|
|
|
12/7/2020
|
+0.25 / +1.25%
|
20.50
|
21.05
|
20.30
|
20.30
|
20.66
|
19.11
|
4,335,970
|
|
|
12/4/2020
|
+1.30 / +6.93%
|
19.00
|
20.05
|
18.75
|
20.05
|
19.46
|
18.88
|
6,208,970
|
|
|
12/3/2020
|
-0.05 / -0.27%
|
18.80
|
18.95
|
18.60
|
18.75
|
18.79
|
17.66
|
2,618,260
|
|
|
12/2/2020
|
+0.15 / +0.80%
|
18.70
|
19.10
|
18.50
|
18.80
|
18.85
|
17.70
|
3,181,530
|
|
|
12/1/2020
|
+0.05 / +0.27%
|
18.10
|
18.75
|
18.10
|
18.65
|
18.37
|
17.56
|
3,758,590
|
|
|
11/30/2020
|
-0.45 / -2.36%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
17.51
|
3,181,380
|
|
|
11/27/2020
|
-0.35 / -1.80%
|
19.30
|
19.40
|
19.05
|
19.05
|
19.14
|
17.94
|
2,977,160
|
|
|
11/26/2020
|
+0.50 / +2.65%
|
19.10
|
19.50
|
18.95
|
19.40
|
19.24
|
18.27
|
5,644,050
|
|
|
11/25/2020
|
+0.60 / +3.28%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.76
|
17.80
|
3,225,870
|
|
|
11/24/2020
|
-0.20 / -1.08%
|
18.50
|
18.65
|
17.80
|
18.30
|
18.23
|
17.23
|
5,685,550
|
|
|
11/23/2020
|
-0.50 / -2.63%
|
18.65
|
18.90
|
18.35
|
18.50
|
18.56
|
17.42
|
4,154,160
|
|
|
11/20/2020
|
-0.30 / -1.55%
|
19.30
|
19.35
|
18.65
|
19.00
|
19.01
|
17.89
|
2,787,350
|
|
|
11/19/2020
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.50
|
19.30
|
18.93
|
18.17
|
5,577,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|