|
Closing price on 6/1/2020
|
|
Open |
12.80 |
High |
12.95 |
Low |
12.80 |
Volume |
1,375,080 |
Split-adjusted Price |
11.53 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2020
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.80
|
12.85
|
12.85
|
11.53
|
1,375,080
|
|
5/29/2020
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.65
|
12.75
|
12.78
|
11.44
|
1,480,440
|
|
5/28/2020
|
+0.05 / +0.39%
|
12.65
|
12.90
|
12.55
|
12.75
|
12.69
|
11.44
|
1,925,610
|
|
5/27/2020
|
-0.40 / -3.05%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.88
|
11.40
|
2,320,830
|
|
5/26/2020
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.05
|
13.10
|
13.19
|
11.76
|
2,026,130
|
|
5/25/2020
|
+0.60 / +4.80%
|
12.60
|
13.15
|
12.40
|
13.10
|
12.94
|
11.76
|
4,024,580
|
|
5/22/2020
|
-0.30 / -2.34%
|
12.70
|
12.85
|
12.40
|
12.50
|
12.66
|
11.22
|
1,401,180
|
|
5/21/2020
|
0.00 / 0.00%
|
12.90
|
13.25
|
12.70
|
12.80
|
12.94
|
11.49
|
2,381,570
|
|
5/20/2020
|
+0.50 / +4.07%
|
12.30
|
12.85
|
12.30
|
12.80
|
12.59
|
11.49
|
1,345,440
|
|
5/19/2020
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.30
|
12.30
|
12.58
|
11.04
|
2,001,060
|
|
5/18/2020
|
+0.25 / +2.07%
|
12.05
|
12.35
|
11.80
|
12.30
|
12.13
|
11.04
|
680,550
|
|
5/15/2020
|
-0.25 / -2.03%
|
12.30
|
12.45
|
12.00
|
12.05
|
12.15
|
10.82
|
1,116,140
|
|
5/14/2020
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.44
|
11.04
|
1,400,950
|
|
5/13/2020
|
+0.10 / +0.80%
|
12.50
|
13.10
|
12.40
|
12.60
|
12.83
|
11.31
|
3,516,310
|
|
5/12/2020
|
+0.10 / +0.81%
|
12.20
|
12.75
|
12.05
|
12.50
|
12.40
|
11.22
|
1,423,970
|
|
5/11/2020
|
+0.40 / +3.33%
|
11.95
|
12.50
|
11.75
|
12.40
|
12.12
|
11.13
|
1,857,810
|
|
5/8/2020
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.31
|
10.77
|
1,499,440
|
|
5/7/2020
|
+0.65 / +5.49%
|
12.00
|
12.65
|
11.80
|
12.50
|
12.28
|
11.22
|
2,744,550
|
|
5/6/2020
|
+0.75 / +6.76%
|
11.15
|
11.85
|
11.15
|
11.85
|
11.58
|
10.64
|
2,762,000
|
|
5/5/2020
|
+0.40 / +3.74%
|
10.70
|
11.20
|
10.00
|
11.10
|
10.87
|
9.96
|
1,071,460
|
|
5/4/2020
|
-0.45 / -4.04%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.85
|
9.60
|
951,850
|
|
4/29/2020
|
+0.35 / +3.24%
|
10.80
|
11.35
|
10.80
|
11.15
|
11.14
|
10.01
|
1,497,360
|
|
4/28/2020
|
+0.15 / +1.41%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.90
|
9.69
|
1,444,690
|
|
4/27/2020
|
+0.69 / +6.93%
|
10.10
|
10.65
|
10.10
|
10.65
|
10.49
|
9.56
|
2,163,520
|
|
4/24/2020
|
-0.14 / -1.39%
|
10.10
|
10.15
|
9.95
|
9.96
|
10.05
|
8.94
|
837,180
|
|
4/23/2020
|
+0.05 / +0.50%
|
10.30
|
10.35
|
10.00
|
10.10
|
10.12
|
9.07
|
653,970
|
|
4/22/2020
|
+0.09 / +0.90%
|
9.70
|
10.40
|
9.60
|
10.05
|
10.06
|
9.02
|
867,890
|
|
4/21/2020
|
-0.74 / -6.92%
|
10.60
|
10.70
|
9.96
|
9.96
|
10.19
|
8.94
|
1,379,580
|
|
4/20/2020
|
-0.10 / -0.93%
|
11.00
|
11.25
|
10.70
|
10.70
|
10.93
|
9.60
|
1,221,230
|
|
4/17/2020
|
0.00 / 0.00%
|
11.05
|
11.15
|
10.70
|
10.80
|
10.88
|
9.69
|
649,460
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|