|
Closing price on 3/21/2019
|
|
| Open |
11.30 |
| High |
12.70 |
| Low |
11.30 |
| Volume |
7,795,000 |
| Split-adjusted Price |
10.96 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2019
|
+1.20 / +10.62%
|
11.30
|
12.70
|
11.30
|
12.50
|
12.52
|
10.96
|
7,795,000
|
|
|
3/20/2019
|
+0.30 / +2.73%
|
11.00
|
11.50
|
10.70
|
11.30
|
11.11
|
9.90
|
533,000
|
|
|
3/19/2019
|
-0.60 / -5.17%
|
11.80
|
11.90
|
11.00
|
11.00
|
11.30
|
9.64
|
345,700
|
|
|
3/18/2019
|
+0.30 / +2.65%
|
11.30
|
12.30
|
11.30
|
11.60
|
11.72
|
10.17
|
594,600
|
|
|
3/15/2019
|
+1.00 / +9.71%
|
10.40
|
11.80
|
10.20
|
11.30
|
11.29
|
9.90
|
1,093,500
|
|
|
3/14/2019
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.29
|
9.03
|
175,300
|
|
|
3/13/2019
|
+0.20 / +2.00%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.12
|
8.94
|
166,300
|
|
|
3/12/2019
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.04
|
8.77
|
210,100
|
|
|
3/11/2019
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
8.68
|
93,300
|
|
|
3/8/2019
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.05
|
8.94
|
83,400
|
|
|
3/7/2019
|
-0.30 / -2.91%
|
10.40
|
10.60
|
10.00
|
10.00
|
10.20
|
8.77
|
91,000
|
|
|
3/6/2019
|
-0.10 / -0.96%
|
10.30
|
10.70
|
10.20
|
10.30
|
10.40
|
9.03
|
334,400
|
|
|
3/5/2019
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.11
|
9.12
|
116,100
|
|
|
3/4/2019
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.88
|
8.85
|
75,400
|
|
|
3/1/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.59
|
14,100
|
|
|
2/28/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.86
|
8.59
|
6,358,300
|
|
|
2/27/2019
|
-0.10 / -1.01%
|
9.90
|
10.50
|
9.80
|
9.80
|
9.97
|
8.59
|
274,100
|
|
|
2/26/2019
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.81
|
8.68
|
46,300
|
|
|
2/25/2019
|
+0.10 / +1.01%
|
9.90
|
10.50
|
9.90
|
10.00
|
10.19
|
8.77
|
73,900
|
|
|
2/22/2019
|
+0.10 / +1.04%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.85
|
8.50
|
131,000
|
|
|
2/21/2019
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.69
|
8.41
|
73,500
|
|
|
2/20/2019
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.71
|
8.68
|
107,900
|
|
|
2/19/2019
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
8.59
|
37,500
|
|
|
2/18/2019
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.75
|
8.50
|
24,000
|
|
|
2/15/2019
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
8.59
|
32,900
|
|
|
2/14/2019
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.75
|
8.50
|
2,900
|
|
|
2/13/2019
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
8.68
|
21,200
|
|
|
2/12/2019
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.86
|
8.77
|
21,300
|
|
|
2/11/2019
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.59
|
8.33
|
8,700
|
|
|
2/1/2019
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.19
|
8.85
|
31,700
|
|
|