|
|
Closing price on 3/26/2020
|
|
| Open |
8.80 |
| High |
8.99 |
| Low |
8.55 |
| Volume |
811,930 |
| Split-adjusted Price |
7.60 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.35 / -3.93%
|
8.80
|
8.99
|
8.55
|
8.55
|
8.69
|
7.60
|
811,930
|
|
|
3/25/2020
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.71
|
8.90
|
8.91
|
7.92
|
1,559,590
|
|
|
3/24/2020
|
+0.20 / +2.35%
|
8.25
|
8.89
|
8.25
|
8.70
|
8.64
|
7.74
|
770,536
|
|
|
3/23/2020
|
-0.63 / -6.90%
|
8.62
|
8.63
|
8.50
|
8.50
|
8.51
|
7.56
|
1,698,240
|
|
|
3/20/2020
|
-0.67 / -6.84%
|
9.80
|
10.00
|
9.12
|
9.13
|
9.29
|
8.12
|
1,380,930
|
|
|
3/19/2020
|
-0.70 / -6.67%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.00
|
8.72
|
878,400
|
|
|
3/18/2020
|
-0.70 / -6.25%
|
11.50
|
11.50
|
10.45
|
10.50
|
10.62
|
9.34
|
1,432,550
|
|
|
3/17/2020
|
-0.37 / -3.20%
|
10.50
|
11.50
|
9.60
|
11.20
|
10.64
|
9.96
|
1,626,550
|
|
|
3/6/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.44
|
11.12
|
1,310,000
|
|
|
3/5/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.57
|
11.21
|
1,055,900
|
|
|
3/4/2020
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.40
|
12.60
|
12.69
|
11.21
|
1,656,200
|
|
|
3/3/2020
|
+0.80 / +6.50%
|
14.10
|
14.10
|
12.40
|
13.10
|
12.89
|
11.65
|
1,046,800
|
|
|
3/2/2020
|
+0.20 / +1.65%
|
11.80
|
12.70
|
11.80
|
12.30
|
12.32
|
10.94
|
624,400
|
|
|
2/28/2020
|
-0.30 / -2.40%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.15
|
10.85
|
1,265,800
|
|
|
2/27/2020
|
+0.40 / +3.31%
|
12.10
|
12.60
|
12.00
|
12.50
|
12.39
|
11.12
|
1,318,300
|
|
|
2/26/2020
|
+0.60 / +5.22%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.85
|
10.76
|
1,273,900
|
|
|
2/25/2020
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.16
|
10.23
|
1,024,900
|
|
|
2/24/2020
|
-0.60 / -5.17%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.02
|
9.78
|
1,748,000
|
|
|
2/21/2020
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.63
|
10.23
|
514,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.71
|
10.49
|
496,200
|
|
|
2/19/2020
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.60
|
10.49
|
1,161,200
|
|
|
2/18/2020
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
10.05
|
472,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|