|
|
Closing price on 3/4/2019
|
|
| Open |
9.80 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
75,400 |
| Split-adjusted Price |
8.85 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2019
|
+0.10 / +1.01%
|
10.30
|
10.50
|
9.90
|
10.00
|
10.41
|
8.77
|
34,700
|
|
|
1/30/2019
|
+0.20 / +2.06%
|
9.80
|
10.40
|
9.70
|
9.90
|
10.02
|
8.68
|
161,000
|
|
|
1/29/2019
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.61
|
8.50
|
82,500
|
|
|
1/28/2019
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.45
|
8.33
|
56,000
|
|
|
1/25/2019
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
8.06
|
3,500
|
|
|
1/24/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.28
|
8.33
|
23,000
|
|
|
1/23/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
8.24
|
5,200
|
|
|
1/22/2019
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
8.24
|
38,400
|
|
|
1/21/2019
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.56
|
8.59
|
9,200
|
|
|
1/18/2019
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.58
|
8.50
|
22,100
|
|
|
1/17/2019
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.66
|
8.33
|
16,000
|
|
|
1/16/2019
|
+0.20 / +2.13%
|
9.80
|
10.50
|
9.60
|
9.60
|
10.08
|
8.41
|
48,700
|
|
|
1/15/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.60
|
8.24
|
23,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|