|
|
Closing price on 5/22/2026
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
35.20 |
| Volume |
2,908,400 |
| Split-adjusted Price |
35.30 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.90 / -2.49%
|
36.50
|
36.50
|
35.20
|
35.30
|
35.58
|
35.30
|
2,908,400
|
|
|
5/21/2026
|
-1.40 / -3.72%
|
37.65
|
37.95
|
36.00
|
36.20
|
36.60
|
36.20
|
2,582,700
|
|
|
5/20/2026
|
+1.05 / +2.87%
|
35.95
|
37.80
|
34.00
|
37.60
|
35.23
|
37.60
|
8,781,200
|
|
|
5/19/2026
|
-2.75 / -7.00%
|
39.60
|
39.60
|
36.55
|
36.55
|
37.38
|
36.55
|
8,321,000
|
|
|
5/18/2026
|
+1.55 / +4.11%
|
37.70
|
40.00
|
37.00
|
39.30
|
38.79
|
39.30
|
5,789,400
|
|
|
5/15/2026
|
+1.55 / +4.28%
|
36.80
|
37.85
|
36.50
|
37.75
|
37.26
|
37.75
|
6,754,600
|
|
|
5/14/2026
|
-0.60 / -1.63%
|
37.10
|
37.20
|
36.10
|
36.20
|
36.50
|
36.20
|
2,832,800
|
|
|
5/13/2026
|
+0.50 / +1.38%
|
36.40
|
37.80
|
36.30
|
36.80
|
37.10
|
36.80
|
6,025,700
|
|
|
5/12/2026
|
+1.55 / +4.46%
|
34.80
|
36.45
|
34.20
|
36.30
|
35.34
|
36.30
|
4,448,700
|
|
|
5/11/2026
|
-0.95 / -2.66%
|
35.90
|
35.90
|
34.65
|
34.75
|
35.00
|
34.75
|
4,902,100
|
|
|
5/8/2026
|
-0.15 / -0.42%
|
35.85
|
36.60
|
34.95
|
35.70
|
35.89
|
35.70
|
3,718,400
|
|
|
5/7/2026
|
+0.05 / +0.14%
|
35.80
|
36.90
|
35.25
|
35.85
|
36.23
|
35.85
|
5,267,800
|
|
|
5/6/2026
|
+0.60 / +1.70%
|
35.30
|
35.95
|
34.90
|
35.80
|
35.38
|
35.80
|
4,387,700
|
|
|
5/5/2026
|
-0.85 / -2.36%
|
36.10
|
36.45
|
34.70
|
35.20
|
35.39
|
35.20
|
3,995,600
|
|
|
5/4/2026
|
+2.35 / +6.97%
|
34.20
|
36.05
|
33.80
|
36.05
|
35.12
|
36.05
|
8,648,600
|
|
|
4/29/2026
|
+0.70 / +2.12%
|
32.85
|
34.30
|
32.50
|
33.70
|
33.52
|
33.70
|
4,047,300
|
|
|
4/28/2026
|
-0.35 / -1.05%
|
33.30
|
33.40
|
32.30
|
33.00
|
32.77
|
33.00
|
2,409,800
|
|
|
4/24/2026
|
+0.75 / +2.30%
|
32.70
|
33.50
|
32.70
|
33.35
|
33.12
|
33.35
|
3,028,100
|
|
|
4/23/2026
|
-0.15 / -0.46%
|
32.90
|
33.45
|
32.10
|
32.60
|
32.78
|
32.60
|
2,807,500
|
|
|
4/22/2026
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.20
|
32.75
|
32.46
|
32.75
|
2,042,400
|
|
|
4/21/2026
|
-0.35 / -1.06%
|
33.00
|
33.20
|
32.45
|
32.65
|
32.70
|
32.65
|
2,498,000
|
|
|
4/20/2026
|
-0.50 / -1.49%
|
33.50
|
33.75
|
32.85
|
33.00
|
33.20
|
33.00
|
2,142,200
|
|
|
4/17/2026
|
+1.30 / +4.04%
|
32.40
|
34.15
|
32.25
|
33.50
|
33.55
|
33.50
|
7,670,800
|
|
|
4/16/2026
|
-0.80 / -2.42%
|
32.90
|
32.95
|
32.15
|
32.20
|
32.41
|
32.20
|
2,708,700
|
|
|
4/15/2026
|
+0.30 / +0.92%
|
33.10
|
33.15
|
31.90
|
33.00
|
32.47
|
33.00
|
3,427,600
|
|
|
4/14/2026
|
+0.10 / +0.31%
|
33.00
|
33.10
|
32.35
|
32.70
|
32.73
|
32.70
|
2,632,000
|
|
|
4/13/2026
|
-1.05 / -3.12%
|
33.00
|
34.15
|
32.60
|
32.60
|
33.07
|
32.60
|
3,741,900
|
|
|
4/10/2026
|
+0.85 / +2.59%
|
32.80
|
34.10
|
32.70
|
33.65
|
33.41
|
33.65
|
4,621,100
|
|
|
4/9/2026
|
-0.40 / -1.20%
|
32.70
|
33.00
|
32.35
|
32.80
|
32.60
|
32.80
|
2,483,700
|
|
|
4/8/2026
|
+1.70 / +5.40%
|
32.50
|
33.40
|
32.05
|
33.20
|
32.61
|
33.20
|
3,983,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|