|
|
Closing price on 6/18/2026
|
|
| Open |
35.60 |
| High |
36.20 |
| Low |
35.45 |
| Volume |
2,554,000 |
| Split-adjusted Price |
35.55 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2026
|
0.00 / 0.00%
|
35.60
|
36.20
|
35.45
|
35.55
|
35.77
|
35.55
|
2,554,000
|
|
|
6/17/2026
|
+0.25 / +0.71%
|
35.40
|
35.85
|
35.20
|
35.55
|
35.44
|
35.55
|
1,940,400
|
|
|
6/16/2026
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.05
|
35.30
|
35.34
|
35.30
|
1,740,800
|
|
|
6/15/2026
|
+0.30 / +0.86%
|
35.40
|
35.90
|
34.95
|
35.30
|
35.27
|
35.30
|
1,964,200
|
|
|
6/12/2026
|
-0.40 / -1.13%
|
35.50
|
35.60
|
34.75
|
35.00
|
35.10
|
35.00
|
1,521,200
|
|
|
6/11/2026
|
+1.45 / +4.27%
|
33.50
|
35.40
|
33.50
|
35.40
|
34.86
|
35.40
|
5,014,200
|
|
|
6/10/2026
|
+0.55 / +1.65%
|
33.25
|
34.10
|
33.25
|
33.95
|
33.77
|
33.95
|
1,401,500
|
|
|
6/9/2026
|
-0.10 / -0.30%
|
33.25
|
33.90
|
33.00
|
33.40
|
33.36
|
33.40
|
2,036,300
|
|
|
6/8/2026
|
-1.30 / -3.74%
|
34.20
|
34.75
|
33.20
|
33.50
|
33.78
|
33.50
|
4,216,100
|
|
|
6/5/2026
|
-0.55 / -1.56%
|
35.60
|
35.60
|
34.70
|
34.80
|
35.13
|
34.80
|
2,075,500
|
|
|
6/4/2026
|
+0.70 / +2.02%
|
34.90
|
36.00
|
34.90
|
35.35
|
35.51
|
35.35
|
2,987,200
|
|
|
6/3/2026
|
+0.05 / +0.14%
|
34.25
|
35.00
|
34.25
|
34.65
|
34.74
|
34.65
|
1,330,200
|
|
|
6/2/2026
|
-0.45 / -1.28%
|
35.05
|
35.05
|
34.20
|
34.60
|
34.55
|
34.60
|
1,757,800
|
|
|
6/1/2026
|
+0.15 / +0.43%
|
35.25
|
35.70
|
34.85
|
35.05
|
35.23
|
35.05
|
2,044,700
|
|
|
5/29/2026
|
+0.55 / +1.60%
|
34.55
|
35.00
|
33.80
|
34.90
|
34.43
|
34.90
|
3,279,500
|
|
|
5/28/2026
|
-0.45 / -1.29%
|
34.55
|
35.30
|
34.25
|
34.35
|
34.61
|
34.35
|
2,688,300
|
|
|
5/27/2026
|
-0.35 / -1.00%
|
35.50
|
35.50
|
34.35
|
34.80
|
34.74
|
34.80
|
2,334,400
|
|
|
5/26/2026
|
+0.85 / +2.48%
|
34.65
|
35.30
|
34.35
|
35.15
|
34.79
|
35.15
|
1,557,200
|
|
|
5/25/2026
|
-1.00 / -2.83%
|
34.95
|
35.30
|
34.30
|
34.30
|
34.68
|
34.30
|
2,522,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|