|
|
Closing price on 5/19/2020
|
|
| Open |
12.65 |
| High |
12.75 |
| Low |
12.30 |
| Volume |
2,001,060 |
| Split-adjusted Price |
10.94 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.30
|
12.30
|
12.58
|
10.94
|
2,001,060
|
|
|
5/18/2020
|
+0.25 / +2.07%
|
12.05
|
12.35
|
11.80
|
12.30
|
12.13
|
10.94
|
680,550
|
|
|
5/15/2020
|
-0.25 / -2.03%
|
12.30
|
12.45
|
12.00
|
12.05
|
12.15
|
10.72
|
1,116,140
|
|
|
5/14/2020
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.44
|
10.94
|
1,400,950
|
|
|
5/13/2020
|
+0.10 / +0.80%
|
12.50
|
13.10
|
12.40
|
12.60
|
12.83
|
11.21
|
3,516,310
|
|
|
5/12/2020
|
+0.10 / +0.81%
|
12.20
|
12.75
|
12.05
|
12.50
|
12.40
|
11.12
|
1,423,970
|
|
|
5/11/2020
|
+0.40 / +3.33%
|
11.95
|
12.50
|
11.75
|
12.40
|
12.12
|
11.03
|
1,857,810
|
|
|
5/8/2020
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.31
|
10.67
|
1,499,440
|
|
|
5/7/2020
|
+0.65 / +5.49%
|
12.00
|
12.65
|
11.80
|
12.50
|
12.28
|
11.12
|
2,744,550
|
|
|
5/6/2020
|
+0.75 / +6.76%
|
11.15
|
11.85
|
11.15
|
11.85
|
11.58
|
10.54
|
2,762,000
|
|
|
5/5/2020
|
+0.40 / +3.74%
|
10.70
|
11.20
|
10.00
|
11.10
|
10.87
|
9.87
|
1,071,460
|
|
|
5/4/2020
|
-0.45 / -4.04%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.85
|
9.52
|
951,850
|
|
|
4/29/2020
|
+0.35 / +3.24%
|
10.80
|
11.35
|
10.80
|
11.15
|
11.14
|
9.92
|
1,497,360
|
|
|
4/28/2020
|
+0.15 / +1.41%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.90
|
9.61
|
1,444,690
|
|
|
4/27/2020
|
+0.69 / +6.93%
|
10.10
|
10.65
|
10.10
|
10.65
|
10.49
|
9.47
|
2,163,520
|
|
|
4/24/2020
|
-0.14 / -1.39%
|
10.10
|
10.15
|
9.95
|
9.96
|
10.05
|
8.86
|
837,180
|
|
|
4/23/2020
|
+0.05 / +0.50%
|
10.30
|
10.35
|
10.00
|
10.10
|
10.12
|
8.98
|
653,970
|
|
|
4/22/2020
|
+0.09 / +0.90%
|
9.70
|
10.40
|
9.60
|
10.05
|
10.06
|
8.94
|
867,890
|
|
|
4/21/2020
|
-0.74 / -6.92%
|
10.60
|
10.70
|
9.96
|
9.96
|
10.19
|
8.86
|
1,379,580
|
|
|
4/20/2020
|
-0.10 / -0.93%
|
11.00
|
11.25
|
10.70
|
10.70
|
10.93
|
9.52
|
1,221,230
|
|
|
4/17/2020
|
0.00 / 0.00%
|
11.05
|
11.15
|
10.70
|
10.80
|
10.88
|
9.61
|
649,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|