|
|
Closing price on 3/28/2023
|
|
| Open |
15.05 |
| High |
15.15 |
| Low |
14.80 |
| Volume |
2,684,300 |
| Split-adjusted Price |
14.54 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2023
|
-0.10 / -0.67%
|
15.05
|
15.15
|
14.80
|
14.80
|
15.03
|
14.54
|
2,684,300
|
|
|
3/27/2023
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
14.64
|
1,528,600
|
|
|
3/24/2023
|
+0.30 / +2.07%
|
14.65
|
15.05
|
14.60
|
14.80
|
14.88
|
14.54
|
2,474,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.44
|
14.24
|
835,200
|
|
|
3/22/2023
|
+0.05 / +0.35%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.54
|
14.24
|
1,128,400
|
|
|
3/21/2023
|
+0.10 / +0.70%
|
14.40
|
14.55
|
14.10
|
14.45
|
14.35
|
14.20
|
1,119,900
|
|
|
3/20/2023
|
-0.55 / -3.69%
|
14.80
|
14.90
|
14.25
|
14.35
|
14.50
|
14.10
|
1,912,100
|
|
|
3/17/2023
|
+0.05 / +0.34%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.91
|
14.64
|
1,285,900
|
|
|
3/16/2023
|
-0.35 / -2.30%
|
15.00
|
15.10
|
14.65
|
14.85
|
14.89
|
14.59
|
1,713,400
|
|
|
3/15/2023
|
+0.90 / +6.29%
|
14.70
|
15.20
|
14.55
|
15.20
|
14.94
|
14.93
|
2,069,100
|
|
|
3/14/2023
|
-0.65 / -4.35%
|
14.95
|
15.00
|
14.30
|
14.30
|
14.55
|
14.05
|
2,160,500
|
|
|
3/13/2023
|
-0.05 / -0.33%
|
14.80
|
15.05
|
14.75
|
14.95
|
14.92
|
14.69
|
2,603,900
|
|
|
3/10/2023
|
-0.15 / -0.99%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.07
|
14.74
|
2,676,300
|
|
|
3/9/2023
|
+0.65 / +4.48%
|
14.55
|
15.30
|
14.55
|
15.15
|
14.93
|
14.88
|
3,766,000
|
|
|
3/8/2023
|
+0.10 / +0.69%
|
14.25
|
14.50
|
14.15
|
14.50
|
14.36
|
14.24
|
1,543,100
|
|
|
3/7/2023
|
+0.20 / +1.41%
|
14.25
|
14.45
|
14.25
|
14.40
|
14.37
|
14.15
|
560,400
|
|
|
3/6/2023
|
+0.10 / +0.71%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.41
|
13.95
|
931,100
|
|
|
3/3/2023
|
-0.15 / -1.05%
|
14.40
|
14.55
|
14.10
|
14.10
|
14.29
|
13.85
|
1,054,400
|
|
|
3/2/2023
|
-0.15 / -1.04%
|
14.45
|
14.65
|
14.25
|
14.25
|
14.40
|
14.00
|
969,300
|
|
|
3/1/2023
|
+0.45 / +3.23%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.25
|
14.15
|
980,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.85
|
13.95
|
14.07
|
13.70
|
898,900
|
|
|
2/27/2023
|
-0.35 / -2.45%
|
14.25
|
14.30
|
13.95
|
13.95
|
14.07
|
13.70
|
1,275,700
|
|
|
2/24/2023
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.51
|
14.05
|
956,300
|
|
|
2/23/2023
|
+0.25 / +1.72%
|
14.55
|
14.80
|
14.20
|
14.80
|
14.56
|
14.54
|
2,486,700
|
|
|
2/22/2023
|
-0.80 / -5.21%
|
15.20
|
15.25
|
14.55
|
14.55
|
14.91
|
14.29
|
2,357,700
|
|
|
2/21/2023
|
-0.10 / -0.65%
|
15.50
|
15.75
|
15.35
|
15.35
|
15.50
|
15.08
|
1,979,400
|
|
|
2/20/2023
|
+0.75 / +5.10%
|
14.85
|
15.45
|
14.75
|
15.45
|
15.11
|
15.18
|
2,360,700
|
|
|
2/17/2023
|
-0.05 / -0.34%
|
14.75
|
15.00
|
14.60
|
14.70
|
14.80
|
14.44
|
1,149,100
|
|
|
2/16/2023
|
+0.25 / +1.72%
|
14.75
|
14.80
|
14.50
|
14.75
|
14.64
|
14.49
|
1,167,900
|
|
|
2/15/2023
|
+0.35 / +2.47%
|
14.20
|
14.65
|
14.05
|
14.50
|
14.43
|
14.24
|
1,371,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,081,400
|
11.75
|
0.86%
|
|
|
|
ABS
|
129,800
|
5.13
|
-0.19%
|
|
|
|
APC
|
2,200
|
7.20
|
1.41%
|
|
|
|
APH
|
1,598,000
|
9.51
|
-1.04%
|
|
|
|
APP
|
900
|
13.00
|
2.36%
|
|
|
|
BMP
|
158,300
|
98.00
|
-1.21%
|
|
|
|
BRC
|
8,300
|
14.20
|
1.07%
|
|
|
|
BRR
|
1,300
|
18.50
|
-1.60%
|
|
|
|
CSV
|
2,369,500
|
36.00
|
6.98%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|