|
|
Closing price on 3/29/2023
|
|
| Open |
14.80 |
| High |
14.85 |
| Low |
14.60 |
| Volume |
1,237,400 |
| Split-adjusted Price |
14.36 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.75
|
14.72
|
14.36
|
1,237,400
|
|
|
3/28/2023
|
-0.10 / -0.67%
|
15.05
|
15.15
|
14.80
|
14.80
|
15.03
|
14.41
|
2,684,300
|
|
|
3/27/2023
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
14.50
|
1,528,600
|
|
|
3/24/2023
|
+0.30 / +2.07%
|
14.65
|
15.05
|
14.60
|
14.80
|
14.88
|
14.41
|
2,474,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.44
|
14.11
|
835,200
|
|
|
3/22/2023
|
+0.05 / +0.35%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.54
|
14.11
|
1,128,400
|
|
|
3/21/2023
|
+0.10 / +0.70%
|
14.40
|
14.55
|
14.10
|
14.45
|
14.35
|
14.06
|
1,119,900
|
|
|
3/20/2023
|
-0.55 / -3.69%
|
14.80
|
14.90
|
14.25
|
14.35
|
14.50
|
13.97
|
1,912,100
|
|
|
3/17/2023
|
+0.05 / +0.34%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.91
|
14.50
|
1,285,900
|
|
|
3/16/2023
|
-0.35 / -2.30%
|
15.00
|
15.10
|
14.65
|
14.85
|
14.89
|
14.45
|
1,713,400
|
|
|
3/15/2023
|
+0.90 / +6.29%
|
14.70
|
15.20
|
14.55
|
15.20
|
14.94
|
14.79
|
2,069,100
|
|
|
3/14/2023
|
-0.65 / -4.35%
|
14.95
|
15.00
|
14.30
|
14.30
|
14.55
|
13.92
|
2,160,500
|
|
|
3/13/2023
|
-0.05 / -0.33%
|
14.80
|
15.05
|
14.75
|
14.95
|
14.92
|
14.55
|
2,603,900
|
|
|
3/10/2023
|
-0.15 / -0.99%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.07
|
14.60
|
2,676,300
|
|
|
3/9/2023
|
+0.65 / +4.48%
|
14.55
|
15.30
|
14.55
|
15.15
|
14.93
|
14.75
|
3,766,000
|
|
|
3/8/2023
|
+0.10 / +0.69%
|
14.25
|
14.50
|
14.15
|
14.50
|
14.36
|
14.11
|
1,543,100
|
|
|
3/7/2023
|
+0.20 / +1.41%
|
14.25
|
14.45
|
14.25
|
14.40
|
14.37
|
14.02
|
560,400
|
|
|
3/6/2023
|
+0.10 / +0.71%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.41
|
13.82
|
931,100
|
|
|
3/3/2023
|
-0.15 / -1.05%
|
14.40
|
14.55
|
14.10
|
14.10
|
14.29
|
13.72
|
1,054,400
|
|
|
3/2/2023
|
-0.15 / -1.04%
|
14.45
|
14.65
|
14.25
|
14.25
|
14.40
|
13.87
|
969,300
|
|
|
3/1/2023
|
+0.45 / +3.23%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.25
|
14.02
|
980,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.85
|
13.95
|
14.07
|
13.58
|
898,900
|
|
|
2/27/2023
|
-0.35 / -2.45%
|
14.25
|
14.30
|
13.95
|
13.95
|
14.07
|
13.58
|
1,275,700
|
|
|
2/24/2023
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.51
|
13.92
|
956,300
|
|
|
2/23/2023
|
+0.25 / +1.72%
|
14.55
|
14.80
|
14.20
|
14.80
|
14.56
|
14.41
|
2,486,700
|
|
|
2/22/2023
|
-0.80 / -5.21%
|
15.20
|
15.25
|
14.55
|
14.55
|
14.91
|
14.16
|
2,357,700
|
|
|
2/21/2023
|
-0.10 / -0.65%
|
15.50
|
15.75
|
15.35
|
15.35
|
15.50
|
14.94
|
1,979,400
|
|
|
2/20/2023
|
+0.75 / +5.10%
|
14.85
|
15.45
|
14.75
|
15.45
|
15.11
|
15.04
|
2,360,700
|
|
|
2/17/2023
|
-0.05 / -0.34%
|
14.75
|
15.00
|
14.60
|
14.70
|
14.80
|
14.31
|
1,149,100
|
|
|
2/16/2023
|
+0.25 / +1.72%
|
14.75
|
14.80
|
14.50
|
14.75
|
14.64
|
14.36
|
1,167,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|