|
|
Closing price on 12/6/2022
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.55 |
| Volume |
3,836,500 |
| Split-adjusted Price |
14.16 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-1.05 / -6.73%
|
15.50
|
15.50
|
14.55
|
14.55
|
14.91
|
14.16
|
3,836,500
|
|
|
12/5/2022
|
+0.10 / +0.65%
|
15.95
|
16.05
|
15.40
|
15.60
|
15.65
|
15.18
|
2,983,300
|
|
|
12/2/2022
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.50
|
15.50
|
14.96
|
15.09
|
2,296,800
|
|
|
12/1/2022
|
+0.60 / +4.23%
|
14.50
|
15.15
|
14.30
|
14.80
|
15.01
|
14.41
|
4,151,500
|
|
|
11/30/2022
|
+0.05 / +0.35%
|
14.20
|
14.60
|
13.80
|
14.20
|
14.29
|
13.82
|
3,120,500
|
|
|
11/29/2022
|
+0.05 / +0.35%
|
14.35
|
14.35
|
13.50
|
14.15
|
13.96
|
13.77
|
3,884,700
|
|
|
11/28/2022
|
+0.60 / +4.44%
|
14.00
|
14.20
|
13.75
|
14.10
|
13.99
|
13.72
|
3,057,200
|
|
|
11/25/2022
|
+0.50 / +3.85%
|
13.50
|
13.75
|
13.20
|
13.50
|
13.43
|
13.14
|
2,096,300
|
|
|
11/24/2022
|
+0.45 / +3.59%
|
12.55
|
13.10
|
12.35
|
13.00
|
12.70
|
12.65
|
2,150,000
|
|
|
11/23/2022
|
-0.05 / -0.40%
|
12.70
|
12.95
|
12.45
|
12.55
|
12.67
|
12.22
|
1,361,100
|
|
|
11/22/2022
|
-0.40 / -3.08%
|
13.35
|
13.70
|
12.25
|
12.60
|
13.00
|
12.26
|
3,396,800
|
|
|
11/21/2022
|
+0.85 / +7.00%
|
12.45
|
13.00
|
12.40
|
13.00
|
12.86
|
12.65
|
2,822,100
|
|
|
11/18/2022
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.20
|
12.15
|
11.81
|
11.83
|
3,215,600
|
|
|
11/17/2022
|
+0.70 / +6.54%
|
10.95
|
11.40
|
10.90
|
11.40
|
11.35
|
11.10
|
1,830,900
|
|
|
11/16/2022
|
+0.70 / +7.00%
|
9.55
|
10.70
|
9.30
|
10.70
|
9.96
|
10.41
|
2,331,500
|
|
|
11/15/2022
|
-0.75 / -6.98%
|
10.50
|
10.85
|
10.00
|
10.00
|
10.17
|
9.73
|
2,906,500
|
|
|
11/14/2022
|
-0.80 / -6.93%
|
11.10
|
11.65
|
10.75
|
10.75
|
11.11
|
10.46
|
1,914,200
|
|
|
11/11/2022
|
-0.85 / -6.85%
|
12.65
|
12.75
|
11.55
|
11.55
|
12.12
|
11.24
|
1,724,700
|
|
|
11/10/2022
|
-0.90 / -6.77%
|
13.00
|
13.25
|
12.40
|
12.40
|
12.52
|
12.07
|
1,906,000
|
|
|
11/9/2022
|
+0.25 / +1.92%
|
13.30
|
13.55
|
12.90
|
13.30
|
13.33
|
12.95
|
963,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|