|
|
Closing price on 5/19/2025
|
|
| Open |
27.50 |
| High |
28.05 |
| Low |
27.20 |
| Volume |
3,476,100 |
| Split-adjusted Price |
27.20 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.50 / -1.81%
|
27.50
|
28.05
|
27.20
|
27.20
|
27.57
|
27.20
|
3,476,100
|
|
|
5/16/2025
|
-0.40 / -1.42%
|
28.10
|
28.20
|
27.70
|
27.70
|
27.88
|
27.70
|
2,693,400
|
|
|
5/15/2025
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.45
|
28.10
|
27.77
|
28.10
|
4,592,100
|
|
|
5/14/2025
|
-0.65 / -2.27%
|
28.70
|
28.70
|
27.85
|
28.00
|
28.10
|
28.00
|
5,618,500
|
|
|
5/13/2025
|
+0.70 / +2.50%
|
28.35
|
28.85
|
28.25
|
28.65
|
28.48
|
28.65
|
6,543,300
|
|
|
5/12/2025
|
+1.30 / +4.88%
|
26.80
|
28.15
|
26.75
|
27.95
|
27.49
|
27.95
|
8,097,300
|
|
|
5/9/2025
|
+0.10 / +0.38%
|
27.00
|
27.20
|
26.30
|
26.65
|
26.82
|
26.65
|
5,807,200
|
|
|
5/8/2025
|
+1.70 / +6.84%
|
25.15
|
26.55
|
25.10
|
26.55
|
26.00
|
26.55
|
10,064,000
|
|
|
5/7/2025
|
+0.55 / +2.26%
|
24.20
|
25.15
|
24.20
|
24.85
|
24.76
|
24.85
|
4,378,300
|
|
|
5/6/2025
|
-0.55 / -2.21%
|
25.15
|
25.15
|
24.30
|
24.30
|
24.69
|
24.30
|
4,135,900
|
|
|
5/5/2025
|
+1.15 / +4.85%
|
24.10
|
24.90
|
24.00
|
24.85
|
24.46
|
24.85
|
5,954,600
|
|
|
4/29/2025
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.30
|
23.70
|
23.69
|
23.70
|
3,363,300
|
|
|
4/28/2025
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.15
|
23.50
|
23.37
|
23.50
|
2,733,400
|
|
|
4/25/2025
|
+0.25 / +1.06%
|
23.65
|
24.00
|
23.55
|
23.80
|
23.70
|
23.80
|
3,587,300
|
|
|
4/24/2025
|
+0.40 / +1.73%
|
23.40
|
24.50
|
23.30
|
23.55
|
23.74
|
23.55
|
5,767,100
|
|
|
4/23/2025
|
+0.85 / +3.81%
|
22.85
|
23.60
|
21.70
|
23.15
|
22.62
|
23.15
|
6,047,400
|
|
|
4/22/2025
|
-1.40 / -5.91%
|
23.60
|
23.65
|
22.05
|
22.30
|
22.39
|
22.30
|
6,821,400
|
|
|
4/21/2025
|
-0.80 / -3.27%
|
24.50
|
24.60
|
23.60
|
23.70
|
23.98
|
23.70
|
2,932,600
|
|
|
4/18/2025
|
+0.30 / +1.24%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.64
|
24.50
|
3,253,400
|
|
|
4/17/2025
|
+0.70 / +2.98%
|
23.35
|
24.40
|
23.35
|
24.20
|
23.99
|
24.20
|
4,874,600
|
|
|
4/16/2025
|
-0.90 / -3.69%
|
24.10
|
25.00
|
23.50
|
23.50
|
24.06
|
23.50
|
6,426,600
|
|
|
4/15/2025
|
-1.80 / -6.87%
|
25.55
|
26.00
|
24.40
|
24.40
|
24.82
|
24.40
|
6,815,900
|
|
|
4/14/2025
|
+0.20 / +0.77%
|
27.25
|
27.30
|
25.80
|
26.20
|
26.32
|
26.20
|
4,547,200
|
|
|
4/11/2025
|
+0.40 / +1.56%
|
24.50
|
26.80
|
23.85
|
26.00
|
24.51
|
26.00
|
10,906,200
|
|
|
4/10/2025
|
+1.65 / +6.89%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2,523,800
|
|
|
4/9/2025
|
-1.80 / -6.99%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
459,100
|
|
|
4/8/2025
|
-1.90 / -6.87%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
461,900
|
|
|
4/4/2025
|
-2.05 / -6.90%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
1,521,200
|
|
|
4/3/2025
|
-2.20 / -6.90%
|
29.70
|
30.10
|
29.70
|
29.70
|
29.73
|
29.70
|
3,332,700
|
|
|
4/2/2025
|
+0.05 / +0.16%
|
31.95
|
32.30
|
31.70
|
31.90
|
32.02
|
31.90
|
1,929,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,693,700
|
7.35
|
-0.54%
|
|
|
|
ABS
|
184,400
|
3.58
|
-0.83%
|
|
|
|
APC
|
7,300
|
8.20
|
2.50%
|
|
|
|
APH
|
738,200
|
6.49
|
1.41%
|
|
|
|
APP
|
15,000
|
5.70
|
1.79%
|
|
|
|
BMP
|
119,800
|
137.10
|
1.03%
|
|
|
|
BRC
|
25,200
|
14.25
|
0.35%
|
|
|
|
BRR
|
0
|
19.40
|
0.00%
|
|
|
|
CSV
|
1,498,800
|
35.10
|
-2.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|