Closing price on 4/12/2024
|
|
Open |
31.95 |
High |
32.25 |
Low |
31.65 |
Volume |
2,989,100 |
Split-adjusted Price |
31.71 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2024
|
+0.10 / +0.31%
|
31.95
|
32.25
|
31.65
|
32.00
|
31.93
|
31.71
|
2,989,100
|
|
4/11/2024
|
+0.25 / +0.79%
|
31.20
|
32.30
|
31.15
|
31.90
|
31.63
|
31.61
|
2,722,100
|
|
4/10/2024
|
-0.65 / -2.01%
|
32.45
|
32.50
|
31.60
|
31.65
|
31.93
|
31.36
|
2,554,900
|
|
4/9/2024
|
+0.60 / +1.89%
|
32.00
|
32.35
|
31.60
|
32.30
|
31.97
|
32.00
|
2,029,700
|
|
4/8/2024
|
+0.20 / +0.63%
|
31.60
|
32.40
|
31.30
|
31.70
|
31.95
|
31.41
|
3,618,000
|
|
4/5/2024
|
-1.60 / -4.83%
|
32.80
|
33.00
|
31.50
|
31.50
|
32.29
|
31.21
|
7,351,500
|
|
4/4/2024
|
-1.15 / -3.36%
|
34.15
|
34.40
|
33.10
|
33.10
|
33.61
|
32.79
|
5,221,500
|
|
4/3/2024
|
-1.00 / -2.84%
|
35.05
|
35.20
|
34.25
|
34.25
|
34.79
|
33.93
|
3,897,300
|
|
4/2/2024
|
+2.30 / +6.98%
|
32.80
|
35.25
|
32.75
|
35.25
|
34.16
|
34.93
|
10,181,700
|
|
4/1/2024
|
-0.20 / -0.60%
|
33.15
|
33.35
|
32.65
|
32.95
|
33.01
|
32.65
|
3,763,000
|
|
3/29/2024
|
+0.10 / +0.30%
|
33.00
|
33.70
|
32.90
|
33.15
|
33.36
|
32.84
|
3,228,200
|
|
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
|
|
|
|