|
|
Closing price on 6/3/2022
|
|
| Open |
25.80 |
| High |
25.85 |
| Low |
25.00 |
| Volume |
1,654,300 |
| Split-adjusted Price |
23.92 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.80 / -3.10%
|
25.80
|
25.85
|
25.00
|
25.00
|
25.31
|
23.92
|
1,654,300
|
|
|
6/2/2022
|
+0.65 / +2.58%
|
25.00
|
26.15
|
24.95
|
25.80
|
25.66
|
24.69
|
2,149,900
|
|
|
6/1/2022
|
-0.05 / -0.20%
|
25.00
|
25.40
|
24.80
|
25.15
|
25.12
|
24.06
|
1,174,200
|
|
|
5/31/2022
|
-0.25 / -0.98%
|
25.45
|
25.45
|
24.90
|
25.20
|
25.17
|
24.11
|
2,363,300
|
|
|
5/30/2022
|
-0.05 / -0.20%
|
25.50
|
25.80
|
25.40
|
25.45
|
25.58
|
24.35
|
1,314,500
|
|
|
5/27/2022
|
+0.15 / +0.59%
|
25.45
|
26.10
|
25.35
|
25.50
|
25.76
|
24.40
|
1,573,800
|
|
|
5/26/2022
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.00
|
25.35
|
25.36
|
24.25
|
1,505,000
|
|
|
5/25/2022
|
+1.20 / +4.97%
|
24.20
|
25.45
|
23.90
|
25.35
|
24.78
|
24.25
|
2,635,100
|
|
|
5/24/2022
|
+0.45 / +1.90%
|
23.65
|
24.15
|
23.10
|
24.15
|
23.56
|
23.11
|
1,718,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
24.10
|
24.35
|
22.95
|
23.70
|
23.79
|
22.68
|
1,286,500
|
|
|
5/20/2022
|
+0.75 / +3.27%
|
23.35
|
24.20
|
22.95
|
23.70
|
23.68
|
22.68
|
2,379,200
|
|
|
5/19/2022
|
-0.40 / -1.71%
|
22.40
|
23.15
|
22.10
|
22.95
|
22.72
|
21.96
|
1,741,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
23.60
|
23.95
|
23.00
|
23.35
|
23.48
|
22.34
|
1,896,500
|
|
|
5/17/2022
|
+1.50 / +6.86%
|
21.40
|
23.35
|
21.00
|
23.35
|
22.28
|
22.34
|
2,212,800
|
|
|
5/16/2022
|
+0.55 / +2.58%
|
22.75
|
22.75
|
21.80
|
21.85
|
22.55
|
20.91
|
2,348,100
|
|
|
5/13/2022
|
-1.60 / -6.99%
|
22.90
|
23.00
|
21.30
|
21.30
|
21.90
|
20.38
|
2,327,900
|
|
|
5/12/2022
|
-1.70 / -6.91%
|
24.95
|
25.40
|
22.90
|
22.90
|
24.00
|
21.91
|
1,880,500
|
|
|
5/11/2022
|
-0.15 / -0.61%
|
24.75
|
24.85
|
24.10
|
24.60
|
24.62
|
23.54
|
1,005,000
|
|
|
5/10/2022
|
-0.20 / -0.80%
|
23.80
|
24.95
|
23.50
|
24.75
|
24.23
|
23.68
|
1,743,200
|
|
|
5/9/2022
|
-1.85 / -6.90%
|
26.30
|
26.40
|
24.95
|
24.95
|
25.25
|
23.87
|
2,121,400
|
|
|
5/6/2022
|
-1.40 / -4.96%
|
27.70
|
28.20
|
26.80
|
26.80
|
27.65
|
25.64
|
1,482,000
|
|
|
5/5/2022
|
+0.15 / +0.53%
|
28.80
|
28.80
|
27.50
|
28.20
|
28.27
|
26.98
|
1,271,800
|
|
|
5/4/2022
|
-0.80 / -2.77%
|
28.90
|
28.90
|
28.05
|
28.05
|
28.45
|
26.84
|
1,411,500
|
|
|
4/29/2022
|
+0.10 / +0.35%
|
28.40
|
29.25
|
28.40
|
28.85
|
28.79
|
27.60
|
1,750,200
|
|
|
4/28/2022
|
-0.35 / -1.20%
|
29.10
|
29.25
|
28.60
|
28.75
|
28.97
|
27.51
|
1,095,000
|
|
|
4/27/2022
|
+0.60 / +2.11%
|
28.45
|
29.30
|
27.80
|
29.10
|
28.68
|
27.84
|
1,290,600
|
|
|
4/26/2022
|
+1.05 / +3.83%
|
26.50
|
28.50
|
25.60
|
28.50
|
27.16
|
27.27
|
2,034,200
|
|
|
4/25/2022
|
-2.05 / -6.95%
|
29.00
|
30.00
|
27.45
|
27.45
|
28.10
|
26.26
|
3,146,500
|
|
|
4/22/2022
|
-1.00 / -3.28%
|
31.10
|
31.70
|
28.40
|
29.50
|
29.87
|
28.23
|
4,598,400
|
|
|
4/21/2022
|
-2.05 / -6.30%
|
31.55
|
32.95
|
30.35
|
30.50
|
31.30
|
29.18
|
4,404,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|