|
Closing price on 6/29/2018
|
|
Open |
9.10 |
High |
9.10 |
Low |
8.80 |
Volume |
64,400 |
Split-adjusted Price |
7.80 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2018
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.82
|
7.80
|
64,400
|
|
6/28/2018
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.70
|
9.00
|
8.88
|
7.89
|
59,600
|
|
6/27/2018
|
+0.80 / +9.64%
|
8.30
|
9.20
|
8.30
|
9.10
|
9.07
|
7.98
|
315,200
|
|
6/26/2018
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.01
|
7.28
|
47,800
|
|
6/25/2018
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.94
|
7.10
|
231,700
|
|
6/22/2018
|
-0.20 / -2.50%
|
7.70
|
8.10
|
7.60
|
7.80
|
7.81
|
6.84
|
247,200
|
|
6/21/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.79
|
7.01
|
141,300
|
|
6/20/2018
|
+1.10 / +15.94%
|
7.30
|
8.10
|
7.30
|
8.00
|
7.93
|
7.01
|
161,400
|
|
6/19/2018
|
-1.10 / -13.75%
|
7.80
|
7.80
|
6.70
|
6.90
|
7.11
|
6.05
|
10,358,000
|
|
6/18/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.20
|
8.00
|
7.71
|
7.01
|
106,100
|
|
6/15/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
7.01
|
95,300
|
|
6/14/2018
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.60
|
8.00
|
8.11
|
7.01
|
192,100
|
|
6/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
7.36
|
33,700
|
|
6/12/2018
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
7.28
|
182,600
|
|
6/11/2018
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.36
|
70,400
|
|
6/8/2018
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
7.36
|
136,900
|
|
6/7/2018
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.42
|
7.71
|
144,800
|
|
6/6/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
7.36
|
187,800
|
|
6/5/2018
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.59
|
7.36
|
201,900
|
|
6/4/2018
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.81
|
7.71
|
52,900
|
|
6/1/2018
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
7.71
|
48,200
|
|
5/31/2018
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.84
|
7.80
|
70,800
|
|
5/30/2018
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.60
|
7.45
|
204,200
|
|
5/29/2018
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.93
|
7.80
|
48,100
|
|
5/28/2018
|
-0.70 / -7.29%
|
9.40
|
9.50
|
8.80
|
8.90
|
9.18
|
7.80
|
494,500
|
|
5/25/2018
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.59
|
8.24
|
33,000
|
|
5/24/2018
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
8.41
|
42,700
|
|
5/23/2018
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.64
|
8.33
|
87,700
|
|
5/22/2018
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
8.59
|
212,200
|
|
5/21/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.92
|
8.68
|
144,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|