|
|
Closing price on 5/24/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
2,388,500 |
| Split-adjusted Price |
15.67 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.31
|
15.67
|
2,388,500
|
|
|
5/23/2023
|
-0.10 / -0.61%
|
16.55
|
16.60
|
16.25
|
16.40
|
16.36
|
15.96
|
2,720,700
|
|
|
5/22/2023
|
+0.25 / +1.54%
|
16.30
|
16.65
|
16.25
|
16.50
|
16.47
|
16.06
|
2,542,100
|
|
|
5/19/2023
|
+0.40 / +2.52%
|
15.90
|
16.25
|
15.85
|
16.25
|
16.08
|
15.82
|
2,491,400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.85
|
15.92
|
15.43
|
2,303,300
|
|
|
5/17/2023
|
-0.15 / -0.94%
|
16.15
|
16.20
|
15.85
|
15.85
|
16.01
|
15.43
|
2,517,100
|
|
|
5/16/2023
|
-0.15 / -0.93%
|
16.20
|
16.30
|
15.75
|
16.00
|
16.04
|
15.57
|
4,175,000
|
|
|
5/15/2023
|
-0.65 / -3.87%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.54
|
15.72
|
4,435,500
|
|
|
5/12/2023
|
+0.10 / +0.60%
|
16.65
|
17.30
|
16.55
|
16.80
|
16.88
|
16.35
|
4,278,000
|
|
|
5/11/2023
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.65
|
16.70
|
16.79
|
16.25
|
3,535,600
|
|
|
5/10/2023
|
+0.70 / +4.33%
|
16.25
|
16.85
|
16.25
|
16.85
|
16.63
|
16.40
|
7,679,900
|
|
|
5/9/2023
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.15
|
16.15
|
16.32
|
15.72
|
3,003,201
|
|
|
5/8/2023
|
+0.70 / +4.52%
|
15.55
|
16.25
|
15.55
|
16.20
|
15.97
|
15.77
|
4,532,500
|
|
|
5/5/2023
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.45
|
15.50
|
15.61
|
15.09
|
1,470,500
|
|
|
5/4/2023
|
+0.15 / +0.96%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.65
|
15.28
|
2,126,601
|
|
|
4/28/2023
|
+0.10 / +0.65%
|
15.55
|
15.70
|
15.50
|
15.55
|
15.60
|
15.14
|
1,442,200
|
|
|
4/27/2023
|
+0.10 / +0.65%
|
15.45
|
15.80
|
15.35
|
15.45
|
15.60
|
15.04
|
2,552,300
|
|
|
4/26/2023
|
+0.25 / +1.66%
|
15.10
|
15.35
|
15.00
|
15.35
|
15.17
|
14.94
|
1,124,700
|
|
|
4/25/2023
|
-0.20 / -1.31%
|
15.35
|
15.50
|
15.05
|
15.10
|
15.25
|
14.70
|
1,300,200
|
|
|
4/24/2023
|
+0.20 / +1.32%
|
15.15
|
15.30
|
14.95
|
15.30
|
15.18
|
14.89
|
758,100
|
|
|
4/21/2023
|
-0.05 / -0.33%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.24
|
14.70
|
1,201,700
|
|
|
4/20/2023
|
+0.10 / +0.66%
|
14.85
|
15.30
|
14.85
|
15.15
|
15.09
|
14.75
|
1,198,600
|
|
|
4/19/2023
|
-0.45 / -2.90%
|
15.60
|
15.65
|
15.00
|
15.05
|
15.29
|
14.65
|
1,690,300
|
|
|
4/18/2023
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.45
|
15.09
|
1,661,200
|
|
|
4/17/2023
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.36
|
14.99
|
1,375,900
|
|
|
4/14/2023
|
-0.65 / -4.08%
|
16.00
|
16.05
|
15.30
|
15.30
|
15.61
|
14.89
|
4,567,700
|
|
|
4/13/2023
|
-0.40 / -2.45%
|
16.40
|
16.45
|
15.95
|
15.95
|
16.12
|
15.52
|
2,229,200
|
|
|
4/12/2023
|
+0.10 / +0.62%
|
16.55
|
16.80
|
16.30
|
16.35
|
16.53
|
15.91
|
4,955,300
|
|
|
4/11/2023
|
+0.35 / +2.20%
|
15.90
|
16.25
|
15.70
|
16.25
|
15.91
|
15.82
|
2,590,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.13
|
15.48
|
3,130,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,562,500
|
8.90
|
-1.33%
|
|
|
|
ABS
|
848,000
|
4.98
|
-1.58%
|
|
|
|
APC
|
5,100
|
6.50
|
0.00%
|
|
|
|
APH
|
930,000
|
7.07
|
1.58%
|
|
|
|
APP
|
7,700
|
8.00
|
8.11%
|
|
|
|
BMP
|
341,300
|
134.80
|
0.90%
|
|
|
|
BRC
|
53,700
|
14.35
|
0.35%
|
|
|
|
BRR
|
800
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,190,100
|
46.15
|
0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|