|
|
Closing price on 4/16/2020
|
|
| Open |
11.00 |
| High |
11.15 |
| Low |
10.60 |
| Volume |
634,220 |
| Split-adjusted Price |
9.61 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.35 / -3.14%
|
11.00
|
11.15
|
10.60
|
10.80
|
10.88
|
9.61
|
634,220
|
|
|
4/15/2020
|
+0.35 / +3.24%
|
10.50
|
11.30
|
10.50
|
11.15
|
10.96
|
9.92
|
788,140
|
|
|
4/14/2020
|
+0.65 / +6.40%
|
10.40
|
10.85
|
10.00
|
10.80
|
10.38
|
9.61
|
957,110
|
|
|
4/13/2020
|
+0.05 / +0.50%
|
10.80
|
10.80
|
10.15
|
10.15
|
10.71
|
9.03
|
2,160,110
|
|
|
4/10/2020
|
+0.65 / +6.88%
|
9.95
|
10.10
|
9.90
|
10.10
|
10.07
|
8.98
|
934,920
|
|
|
4/9/2020
|
+0.46 / +5.12%
|
9.10
|
9.53
|
9.09
|
9.45
|
9.32
|
8.40
|
574,950
|
|
|
4/8/2020
|
+0.03 / +0.33%
|
8.90
|
8.99
|
8.80
|
8.99
|
8.91
|
8.00
|
212,500
|
|
|
4/7/2020
|
-0.14 / -1.54%
|
9.10
|
9.10
|
8.81
|
8.96
|
9.00
|
7.97
|
277,730
|
|
|
4/6/2020
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.75
|
9.10
|
8.95
|
8.09
|
591,020
|
|
|
4/3/2020
|
+0.14 / +1.64%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.67
|
7.74
|
356,910
|
|
|
4/1/2020
|
+0.18 / +2.15%
|
8.38
|
8.58
|
8.10
|
8.56
|
8.52
|
7.61
|
262,480
|
|
|
3/31/2020
|
+0.08 / +0.96%
|
8.00
|
8.70
|
8.00
|
8.38
|
8.39
|
7.45
|
572,600
|
|
|
3/30/2020
|
-0.16 / -1.89%
|
8.25
|
8.60
|
7.87
|
8.30
|
8.27
|
7.38
|
1,792,710
|
|
|
3/27/2020
|
-0.09 / -1.05%
|
8.60
|
9.00
|
8.36
|
8.46
|
8.59
|
7.52
|
612,810
|
|
|
3/26/2020
|
-0.35 / -3.93%
|
8.80
|
8.99
|
8.55
|
8.55
|
8.69
|
7.60
|
811,930
|
|
|
3/25/2020
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.71
|
8.90
|
8.91
|
7.92
|
1,559,590
|
|
|
3/24/2020
|
+0.20 / +2.35%
|
8.25
|
8.89
|
8.25
|
8.70
|
8.64
|
7.74
|
770,536
|
|
|
3/23/2020
|
-0.63 / -6.90%
|
8.62
|
8.63
|
8.50
|
8.50
|
8.51
|
7.56
|
1,698,240
|
|
|
3/20/2020
|
-0.67 / -6.84%
|
9.80
|
10.00
|
9.12
|
9.13
|
9.29
|
8.12
|
1,380,930
|
|
|
3/19/2020
|
-0.70 / -6.67%
|
10.30
|
10.30
|
9.80
|
9.80
|
10.00
|
8.72
|
878,400
|
|
|
3/18/2020
|
-0.70 / -6.25%
|
11.50
|
11.50
|
10.45
|
10.50
|
10.62
|
9.34
|
1,432,550
|
|
|
3/17/2020
|
-0.37 / -3.20%
|
10.50
|
11.50
|
9.60
|
11.20
|
10.64
|
9.96
|
1,626,550
|
|
|
3/6/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.44
|
11.12
|
1,310,000
|
|
|
3/5/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.60
|
12.57
|
11.21
|
1,055,900
|
|
|
3/4/2020
|
-0.50 / -3.82%
|
13.00
|
13.10
|
12.40
|
12.60
|
12.69
|
11.21
|
1,656,200
|
|
|
3/3/2020
|
+0.80 / +6.50%
|
14.10
|
14.10
|
12.40
|
13.10
|
12.89
|
11.65
|
1,046,800
|
|
|
3/2/2020
|
+0.20 / +1.65%
|
11.80
|
12.70
|
11.80
|
12.30
|
12.32
|
10.94
|
624,400
|
|
|
2/28/2020
|
-0.30 / -2.40%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.15
|
10.85
|
1,265,800
|
|
|
2/27/2020
|
+0.40 / +3.31%
|
12.10
|
12.60
|
12.00
|
12.50
|
12.39
|
11.12
|
1,318,300
|
|
|
2/26/2020
|
+0.60 / +5.22%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.85
|
10.76
|
1,273,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|