|
|
Closing price on 2/17/2020
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
314,400 |
| Split-adjusted Price |
9.87 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.23
|
9.87
|
314,400
|
|
|
2/14/2020
|
+0.50 / +4.63%
|
10.90
|
11.40
|
10.70
|
11.30
|
11.09
|
10.05
|
678,800
|
|
|
2/13/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.74
|
9.61
|
727,200
|
|
|
2/12/2020
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
9.61
|
283,400
|
|
|
2/11/2020
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
9.69
|
403,400
|
|
|
2/10/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.65
|
9.61
|
201,100
|
|
|
2/7/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.86
|
9.69
|
268,100
|
|
|
2/6/2020
|
+0.40 / +3.81%
|
10.40
|
11.10
|
10.40
|
10.90
|
10.72
|
9.69
|
307,900
|
|
|
2/5/2020
|
+0.10 / +0.96%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.35
|
9.34
|
470,500
|
|
|
2/4/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.36
|
9.25
|
353,800
|
|
|
2/3/2020
|
-0.70 / -6.31%
|
10.50
|
10.70
|
9.50
|
10.40
|
10.07
|
9.25
|
965,600
|
|
|
1/31/2020
|
-0.70 / -6.09%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.09
|
9.61
|
656,000
|
|
|
1/30/2020
|
-0.40 / -3.36%
|
11.80
|
11.90
|
11.30
|
11.50
|
11.56
|
10.23
|
372,600
|
|
|
1/22/2020
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.50
|
12.10
|
11.94
|
10.76
|
540,200
|
|
|
1/21/2020
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.70
|
10.49
|
435,300
|
|
|
1/20/2020
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.54
|
10.23
|
459,100
|
|
|
1/17/2020
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.10
|
11.40
|
11.38
|
10.14
|
355,700
|
|
|
1/16/2020
|
+0.10 / +0.90%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.03
|
9.96
|
464,800
|
|
|
1/15/2020
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.16
|
9.87
|
188,600
|
|
|
1/14/2020
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.24
|
9.96
|
290,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.25
|
10.05
|
186,700
|
|
|
1/10/2020
|
+0.20 / +1.82%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.28
|
9.96
|
409,700
|
|
|
1/9/2020
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.97
|
9.78
|
200,000
|
|
|
1/8/2020
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.89
|
9.61
|
504,500
|
|
|
1/7/2020
|
-0.30 / -2.61%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.19
|
9.96
|
537,200
|
|
|
1/6/2020
|
-0.40 / -3.36%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.57
|
10.23
|
408,100
|
|
|
1/3/2020
|
+0.40 / +3.54%
|
11.30
|
12.20
|
11.30
|
11.70
|
11.86
|
10.41
|
1,116,400
|
|
|
1/2/2020
|
+0.70 / +6.60%
|
10.60
|
11.50
|
10.60
|
11.30
|
11.15
|
10.05
|
763,300
|
|
|
12/31/2019
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.60
|
9.43
|
683,100
|
|
|
12/30/2019
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.27
|
9.07
|
487,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|