|
|
Closing price on 5/10/2019
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
124,000 |
| Split-adjusted Price |
9.29 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
9.29
|
124,000
|
|
|
5/9/2019
|
+0.10 / +0.95%
|
10.50
|
11.20
|
10.40
|
10.60
|
10.70
|
9.29
|
606,700
|
|
|
5/8/2019
|
-0.40 / -3.67%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.60
|
9.20
|
326,500
|
|
|
5/7/2019
|
+0.20 / +1.87%
|
10.80
|
11.40
|
10.60
|
10.90
|
10.86
|
9.55
|
318,600
|
|
|
5/6/2019
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.75
|
9.38
|
223,500
|
|
|
5/3/2019
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
9.64
|
151,200
|
|
|
5/2/2019
|
+0.20 / +1.82%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.09
|
9.82
|
227,200
|
|
|
4/26/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.99
|
9.73
|
218,400
|
|
|
4/25/2019
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.21
|
9.82
|
125,900
|
|
|
4/24/2019
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.04
|
9.64
|
117,200
|
|
|
4/23/2019
|
+0.20 / +1.83%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.07
|
9.73
|
193,800
|
|
|
4/22/2019
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.97
|
9.55
|
198,700
|
|
|
4/19/2019
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.18
|
9.90
|
115,200
|
|
|
4/18/2019
|
-0.20 / -1.77%
|
11.20
|
11.80
|
11.00
|
11.10
|
11.38
|
9.73
|
319,900
|
|
|
4/17/2019
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.47
|
9.90
|
246,100
|
|
|
4/16/2019
|
+0.30 / +2.70%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.40
|
9.99
|
284,800
|
|
|
4/12/2019
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.13
|
9.90
|
384,700
|
|
|
4/11/2019
|
-0.30 / -2.56%
|
11.60
|
11.90
|
11.30
|
11.40
|
11.44
|
9.99
|
261,100
|
|
|
4/10/2019
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.55
|
10.26
|
602,800
|
|
|
4/9/2019
|
-0.30 / -2.48%
|
12.20
|
12.40
|
11.60
|
11.80
|
11.89
|
10.34
|
580,600
|
|
|
4/8/2019
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.15
|
10.61
|
344,400
|
|
|
4/5/2019
|
-0.10 / -0.81%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.25
|
10.69
|
315,100
|
|
|
4/4/2019
|
+0.50 / +4.24%
|
11.80
|
12.60
|
11.60
|
12.30
|
12.23
|
10.78
|
707,900
|
|
|
4/3/2019
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.50
|
11.80
|
11.80
|
10.34
|
136,100
|
|
|
4/2/2019
|
+0.30 / +2.59%
|
11.60
|
12.50
|
11.40
|
11.90
|
12.01
|
10.43
|
361,800
|
|
|
4/1/2019
|
-0.40 / -3.33%
|
12.10
|
12.20
|
11.30
|
11.60
|
11.56
|
10.17
|
513,800
|
|
|
3/29/2019
|
-0.40 / -3.28%
|
12.00
|
12.40
|
11.80
|
11.80
|
12.02
|
10.34
|
449,100
|
|
|
3/28/2019
|
-0.40 / -3.17%
|
12.50
|
12.70
|
12.00
|
12.20
|
12.30
|
10.69
|
414,800
|
|
|
3/27/2019
|
+0.40 / +3.28%
|
12.10
|
13.40
|
11.90
|
12.60
|
12.75
|
11.04
|
394,600
|
|
|
3/26/2019
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
12.20
|
12.13
|
10.69
|
332,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|