|
Closing price on 3/28/2024
|
|
Open |
33.55 |
High |
33.60 |
Low |
33.00 |
Volume |
3,194,600 |
Split-adjusted Price |
32.75 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
-0.35 / -1.05%
|
33.55
|
33.60
|
33.00
|
33.05
|
33.15
|
32.75
|
3,194,600
|
|
3/27/2024
|
-0.50 / -1.47%
|
33.90
|
33.90
|
33.00
|
33.40
|
33.39
|
33.09
|
2,580,100
|
|
3/26/2024
|
+2.00 / +6.27%
|
31.90
|
34.05
|
31.85
|
33.90
|
33.00
|
33.59
|
5,040,000
|
|
3/25/2024
|
-1.35 / -4.06%
|
32.80
|
33.20
|
31.60
|
31.90
|
32.45
|
31.61
|
6,119,700
|
|
3/22/2024
|
0.00 / 0.00%
|
33.40
|
33.70
|
32.75
|
33.25
|
33.07
|
32.94
|
5,647,400
|
|
3/21/2024
|
+0.45 / +1.37%
|
33.30
|
33.40
|
32.60
|
33.25
|
32.92
|
32.94
|
4,064,500
|
|
3/20/2024
|
+0.25 / +0.77%
|
32.65
|
33.00
|
32.20
|
32.80
|
32.61
|
32.50
|
4,024,600
|
|
3/19/2024
|
0.00 / 0.00%
|
32.75
|
33.90
|
31.90
|
32.55
|
33.18
|
32.25
|
5,437,600
|
|
3/18/2024
|
-2.05 / -5.92%
|
34.60
|
35.80
|
32.20
|
32.55
|
33.07
|
32.25
|
13,916,500
|
|
3/15/2024
|
+1.80 / +5.49%
|
32.80
|
34.60
|
32.40
|
34.60
|
33.78
|
34.28
|
5,677,900
|
|
3/14/2024
|
+0.50 / +1.55%
|
32.30
|
33.15
|
31.80
|
32.80
|
32.45
|
32.50
|
4,827,500
|
|
3/13/2024
|
+0.70 / +2.22%
|
32.20
|
33.00
|
31.80
|
32.30
|
32.25
|
32.00
|
3,708,200
|
|
3/12/2024
|
+2.05 / +6.94%
|
29.55
|
31.60
|
29.50
|
31.60
|
31.05
|
31.31
|
9,490,400
|
|
3/11/2024
|
+0.55 / +1.90%
|
29.00
|
30.35
|
29.00
|
29.55
|
29.85
|
29.28
|
5,766,000
|
|
3/8/2024
|
-0.10 / -0.34%
|
29.60
|
29.80
|
28.50
|
29.00
|
29.18
|
28.73
|
5,529,700
|
|
3/7/2024
|
+0.20 / +0.69%
|
28.85
|
29.20
|
28.65
|
29.10
|
28.89
|
28.83
|
3,414,800
|
|
3/6/2024
|
-0.80 / -2.69%
|
29.55
|
29.65
|
28.80
|
28.90
|
29.10
|
28.63
|
3,513,200
|
|
3/5/2024
|
-0.10 / -0.34%
|
29.50
|
29.95
|
29.35
|
29.70
|
29.56
|
29.43
|
2,287,200
|
|
3/4/2024
|
+0.65 / +2.23%
|
29.65
|
30.75
|
29.45
|
29.80
|
30.01
|
29.53
|
6,026,300
|
|
3/1/2024
|
+0.55 / +1.92%
|
28.60
|
29.25
|
28.00
|
29.15
|
28.82
|
28.88
|
4,188,200
|
|
2/29/2024
|
-0.30 / -1.04%
|
28.90
|
28.90
|
28.15
|
28.60
|
28.47
|
28.34
|
4,998,300
|
|
2/28/2024
|
0.00 / 0.00%
|
28.90
|
29.90
|
28.45
|
28.90
|
28.98
|
28.63
|
5,552,600
|
|
2/27/2024
|
+0.10 / +0.35%
|
28.90
|
29.40
|
28.65
|
28.90
|
28.99
|
28.63
|
3,318,500
|
|
2/26/2024
|
+1.25 / +4.54%
|
27.50
|
29.10
|
27.30
|
28.80
|
28.39
|
28.53
|
7,028,600
|
|
2/23/2024
|
-0.40 / -1.43%
|
28.10
|
28.30
|
26.80
|
27.55
|
27.67
|
27.30
|
5,825,900
|
|
2/22/2024
|
-0.20 / -0.71%
|
28.10
|
28.30
|
27.75
|
27.95
|
27.97
|
27.69
|
2,740,800
|
|
2/21/2024
|
-0.05 / -0.18%
|
28.25
|
28.50
|
27.70
|
28.15
|
28.05
|
27.89
|
3,976,300
|
|
2/20/2024
|
+1.40 / +5.22%
|
26.90
|
28.20
|
26.35
|
28.20
|
27.14
|
27.94
|
5,439,800
|
|
2/19/2024
|
+0.15 / +0.56%
|
26.95
|
28.20
|
26.80
|
26.80
|
27.28
|
26.55
|
5,352,800
|
|
2/16/2024
|
+1.70 / +6.81%
|
24.90
|
26.65
|
24.85
|
26.65
|
26.30
|
26.40
|
7,573,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,425,600
|
8.85
|
-0.23%
|
|
|
ABS
|
1,243,000
|
5.03
|
2.65%
|
|
|
APC
|
500
|
6.20
|
-1.59%
|
|
|
APH
|
388,200
|
6.74
|
-2.18%
|
|
|
APP
|
6,700
|
8.20
|
5.13%
|
|
|
BMP
|
269,100
|
135.20
|
1.12%
|
|
|
BRC
|
29,300
|
14.35
|
-0.69%
|
|
|
BRR
|
20,300
|
19.00
|
0.00%
|
|
|
CSV
|
3,692,200
|
47.50
|
5.56%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|