|
Closing price on 5/7/2024
|
|
Open |
31.30 |
High |
31.75 |
Low |
30.80 |
Volume |
3,851,600 |
Split-adjusted Price |
31.16 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
+0.25 / +0.80%
|
31.30
|
31.75
|
30.80
|
31.45
|
31.36
|
31.16
|
3,851,600
|
|
5/6/2024
|
+1.80 / +6.12%
|
29.85
|
31.25
|
29.50
|
31.20
|
30.81
|
30.91
|
6,482,900
|
|
5/3/2024
|
-0.60 / -2.00%
|
30.30
|
30.30
|
29.35
|
29.40
|
29.78
|
29.13
|
4,002,900
|
|
5/2/2024
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.25
|
30.00
|
29.73
|
29.72
|
3,824,600
|
|
4/26/2024
|
+0.60 / +2.04%
|
29.05
|
30.45
|
29.05
|
30.00
|
29.91
|
29.72
|
3,970,200
|
|
4/25/2024
|
-0.10 / -0.34%
|
29.70
|
30.00
|
29.15
|
29.40
|
29.57
|
29.13
|
3,440,300
|
|
4/24/2024
|
+1.90 / +6.88%
|
28.10
|
29.50
|
27.85
|
29.50
|
29.24
|
29.23
|
6,235,900
|
|
4/23/2024
|
-1.10 / -3.83%
|
28.65
|
28.90
|
27.05
|
27.60
|
28.04
|
27.35
|
4,113,200
|
|
4/22/2024
|
+0.60 / +2.14%
|
28.90
|
29.05
|
28.20
|
28.70
|
28.61
|
28.44
|
2,522,300
|
|
4/19/2024
|
-0.55 / -1.92%
|
27.50
|
29.40
|
27.50
|
28.10
|
28.53
|
27.84
|
5,880,600
|
|
4/17/2024
|
-1.70 / -5.60%
|
30.70
|
30.70
|
28.65
|
28.65
|
29.48
|
28.39
|
4,711,100
|
|
4/16/2024
|
+0.55 / +1.85%
|
30.00
|
30.35
|
29.30
|
30.35
|
29.89
|
30.07
|
5,269,100
|
|
4/15/2024
|
-2.20 / -6.88%
|
32.00
|
33.25
|
29.80
|
29.80
|
31.87
|
29.53
|
7,398,600
|
|
4/12/2024
|
+0.10 / +0.31%
|
31.95
|
32.25
|
31.65
|
32.00
|
31.93
|
31.71
|
2,989,100
|
|
4/11/2024
|
+0.25 / +0.79%
|
31.20
|
32.30
|
31.15
|
31.90
|
31.63
|
31.61
|
2,722,100
|
|
4/10/2024
|
-0.65 / -2.01%
|
32.45
|
32.50
|
31.60
|
31.65
|
31.93
|
31.36
|
2,554,900
|
|
4/9/2024
|
+0.60 / +1.89%
|
32.00
|
32.35
|
31.60
|
32.30
|
31.97
|
32.00
|
2,029,700
|
|
4/8/2024
|
+0.20 / +0.63%
|
31.60
|
32.40
|
31.30
|
31.70
|
31.95
|
31.41
|
3,618,000
|
|
4/5/2024
|
-1.60 / -4.83%
|
32.80
|
33.00
|
31.50
|
31.50
|
32.29
|
31.21
|
7,351,500
|
|
4/4/2024
|
-1.15 / -3.36%
|
34.15
|
34.40
|
33.10
|
33.10
|
33.61
|
32.79
|
5,221,500
|
|
4/3/2024
|
-1.00 / -2.84%
|
35.05
|
35.20
|
34.25
|
34.25
|
34.79
|
33.93
|
3,897,300
|
|
4/2/2024
|
+2.30 / +6.98%
|
32.80
|
35.25
|
32.75
|
35.25
|
34.16
|
34.93
|
10,181,700
|
|
4/1/2024
|
-0.20 / -0.60%
|
33.15
|
33.35
|
32.65
|
32.95
|
33.01
|
32.65
|
3,763,000
|
|
3/29/2024
|
+0.10 / +0.30%
|
33.00
|
33.70
|
32.90
|
33.15
|
33.36
|
32.84
|
3,228,200
|
|
3/28/2024
|
-0.35 / -1.05%
|
33.55
|
33.60
|
33.00
|
33.05
|
33.15
|
32.75
|
3,194,600
|
|
3/27/2024
|
-0.50 / -1.47%
|
33.90
|
33.90
|
33.00
|
33.40
|
33.39
|
33.09
|
2,580,100
|
|
3/26/2024
|
+2.00 / +6.27%
|
31.90
|
34.05
|
31.85
|
33.90
|
33.00
|
33.59
|
5,040,000
|
|
3/25/2024
|
-1.35 / -4.06%
|
32.80
|
33.20
|
31.60
|
31.90
|
32.45
|
31.61
|
6,119,700
|
|
3/22/2024
|
0.00 / 0.00%
|
33.40
|
33.70
|
32.75
|
33.25
|
33.07
|
32.94
|
5,647,400
|
|
3/21/2024
|
+0.45 / +1.37%
|
33.30
|
33.40
|
32.60
|
33.25
|
32.92
|
32.94
|
4,064,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,454,400
|
8.87
|
2.31%
|
|
|
ABS
|
737,000
|
4.90
|
-0.81%
|
|
|
APC
|
800
|
6.60
|
0.00%
|
|
|
APH
|
591,600
|
6.89
|
1.03%
|
|
|
APP
|
1,400
|
7.80
|
8.33%
|
|
|
BMP
|
965,500
|
133.70
|
6.96%
|
|
|
BRC
|
55,500
|
14.45
|
3.96%
|
|
|
BRR
|
12,300
|
18.60
|
-2.11%
|
|
|
CSV
|
2,261,800
|
45.00
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|