|
Closing price on 3/5/2024
|
|
Open |
29.50 |
High |
29.95 |
Low |
29.35 |
Volume |
2,287,200 |
Split-adjusted Price |
29.43 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/15/2024
|
-0.40 / -1.58%
|
25.40
|
25.55
|
24.75
|
24.95
|
25.09
|
24.72
|
4,639,300
|
|
2/7/2024
|
+0.15 / +0.60%
|
25.20
|
25.40
|
24.95
|
25.35
|
25.20
|
25.12
|
2,757,100
|
|
2/6/2024
|
+0.15 / +0.60%
|
25.05
|
25.55
|
24.80
|
25.20
|
25.15
|
24.97
|
2,693,000
|
|
2/5/2024
|
+0.45 / +1.83%
|
24.80
|
25.35
|
24.30
|
25.05
|
24.98
|
24.82
|
5,140,900
|
|
2/2/2024
|
+0.65 / +2.71%
|
24.50
|
24.90
|
24.25
|
24.60
|
24.53
|
24.37
|
5,668,700
|
|
2/1/2024
|
+1.55 / +6.92%
|
22.45
|
23.95
|
22.45
|
23.95
|
23.47
|
23.73
|
5,949,400
|
|
1/31/2024
|
-0.55 / -2.40%
|
23.10
|
23.10
|
22.00
|
22.40
|
22.55
|
22.19
|
4,073,900
|
|
1/30/2024
|
+0.45 / +2.00%
|
22.50
|
23.30
|
22.25
|
22.95
|
22.85
|
22.74
|
3,698,000
|
|
1/29/2024
|
+1.05 / +4.90%
|
21.60
|
22.70
|
21.60
|
22.50
|
22.29
|
22.29
|
6,728,900
|
|
1/26/2024
|
+0.55 / +2.63%
|
21.00
|
21.45
|
20.95
|
21.45
|
21.24
|
21.25
|
2,436,000
|
|
1/25/2024
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.86
|
20.71
|
664,000
|
|
1/24/2024
|
0.00 / 0.00%
|
20.85
|
21.30
|
20.85
|
20.90
|
21.04
|
20.71
|
1,074,100
|
|
1/23/2024
|
-0.15 / -0.71%
|
20.95
|
21.05
|
20.80
|
20.90
|
20.91
|
20.71
|
1,485,300
|
|
1/22/2024
|
-0.25 / -1.17%
|
21.45
|
21.45
|
20.85
|
21.05
|
20.97
|
20.86
|
2,143,000
|
|
1/19/2024
|
+0.20 / +0.95%
|
21.10
|
21.65
|
21.10
|
21.30
|
21.43
|
21.10
|
2,034,500
|
|
1/18/2024
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.95
|
21.10
|
21.14
|
20.91
|
1,784,700
|
|
1/17/2024
|
+0.25 / +1.19%
|
20.95
|
21.45
|
20.90
|
21.20
|
21.12
|
21.00
|
2,063,200
|
|
|
|
|
|
|
|
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
|
|
|
|
|