|
|
Closing price on 2/9/2023
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
1,330,900 |
| Split-adjusted Price |
14.55 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.80
|
14.95
|
15.00
|
14.55
|
1,330,900
|
|
|
2/8/2023
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.55
|
14.75
|
14.87
|
14.36
|
1,594,700
|
|
|
2/7/2023
|
-0.80 / -5.13%
|
15.75
|
15.75
|
14.80
|
14.80
|
15.27
|
14.41
|
2,466,000
|
|
|
2/6/2023
|
+0.20 / +1.30%
|
15.35
|
15.60
|
15.20
|
15.60
|
15.43
|
15.18
|
1,201,800
|
|
|
2/3/2023
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.05
|
15.40
|
15.27
|
14.99
|
1,556,300
|
|
|
2/2/2023
|
-0.30 / -1.93%
|
15.70
|
15.70
|
15.00
|
15.25
|
15.38
|
14.84
|
2,191,000
|
|
|
2/1/2023
|
-1.15 / -6.89%
|
16.90
|
16.90
|
15.55
|
15.55
|
16.32
|
15.14
|
2,983,500
|
|
|
1/31/2023
|
+0.20 / +1.21%
|
16.00
|
16.80
|
15.90
|
16.70
|
16.20
|
16.25
|
3,559,700
|
|
|
1/30/2023
|
-0.35 / -2.08%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.87
|
16.06
|
3,337,600
|
|
|
1/27/2023
|
+0.55 / +3.37%
|
16.80
|
17.05
|
16.45
|
16.85
|
16.75
|
16.40
|
2,716,700
|
|
|
1/19/2023
|
+0.30 / +1.88%
|
16.05
|
16.30
|
15.90
|
16.30
|
16.14
|
15.87
|
2,760,600
|
|
|
1/18/2023
|
+0.25 / +1.59%
|
15.85
|
16.05
|
15.55
|
16.00
|
15.81
|
15.57
|
2,818,100
|
|
|
1/17/2023
|
+0.55 / +3.62%
|
15.30
|
15.75
|
15.30
|
15.75
|
15.54
|
15.33
|
3,919,900
|
|
|
1/16/2023
|
+0.65 / +4.47%
|
14.60
|
15.20
|
14.45
|
15.20
|
14.90
|
14.79
|
3,508,200
|
|
|
1/13/2023
|
-0.25 / -1.69%
|
14.95
|
15.10
|
14.55
|
14.55
|
14.80
|
14.16
|
2,035,700
|
|
|
1/12/2023
|
+0.30 / +2.07%
|
14.65
|
14.90
|
14.50
|
14.80
|
14.71
|
14.41
|
2,004,300
|
|
|
1/11/2023
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.56
|
14.11
|
1,965,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.40
|
14.22
|
14.02
|
1,555,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.15
|
14.40
|
14.41
|
14.02
|
1,739,400
|
|
|
1/6/2023
|
-0.50 / -3.36%
|
15.05
|
15.10
|
14.10
|
14.40
|
14.67
|
14.02
|
2,608,700
|
|
|
1/5/2023
|
+0.05 / +0.34%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.98
|
14.50
|
3,014,500
|
|
|
1/4/2023
|
+0.25 / +1.71%
|
14.70
|
15.00
|
14.45
|
14.85
|
14.72
|
14.45
|
1,944,700
|
|
|
1/3/2023
|
+0.80 / +5.80%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.38
|
14.21
|
2,167,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.75
|
13.80
|
13.90
|
13.43
|
576,400
|
|
|
12/29/2022
|
-0.40 / -2.82%
|
14.20
|
14.25
|
13.80
|
13.80
|
14.00
|
13.43
|
664,900
|
|
|
12/28/2022
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.05
|
14.20
|
14.24
|
13.82
|
656,600
|
|
|
12/27/2022
|
+0.90 / +6.74%
|
13.35
|
14.25
|
13.35
|
14.25
|
13.75
|
13.87
|
1,260,800
|
|
|
12/26/2022
|
-1.00 / -6.97%
|
14.25
|
14.40
|
13.35
|
13.35
|
13.63
|
12.99
|
1,934,200
|
|
|
12/23/2022
|
-0.15 / -1.03%
|
14.45
|
14.75
|
14.15
|
14.35
|
14.38
|
13.97
|
1,189,600
|
|
|
12/22/2022
|
+0.30 / +2.11%
|
14.55
|
14.60
|
14.10
|
14.50
|
14.31
|
14.11
|
885,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,562,500
|
8.90
|
-1.33%
|
|
|
|
ABS
|
848,000
|
4.98
|
-1.58%
|
|
|
|
APC
|
5,100
|
6.50
|
0.00%
|
|
|
|
APH
|
930,000
|
7.07
|
1.58%
|
|
|
|
APP
|
7,700
|
8.00
|
8.11%
|
|
|
|
BMP
|
341,300
|
134.80
|
0.90%
|
|
|
|
BRC
|
53,700
|
14.35
|
0.35%
|
|
|
|
BRR
|
800
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,190,100
|
46.15
|
0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|