|
|
Closing price on 6/5/2019
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
234,000 |
| Split-adjusted Price |
10.17 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.61
|
10.17
|
234,000
|
|
|
6/4/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.53
|
10.17
|
208,900
|
|
|
6/3/2019
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.10
|
11.60
|
11.56
|
10.17
|
558,600
|
|
|
5/31/2019
|
-0.80 / -6.40%
|
12.30
|
12.30
|
11.60
|
11.70
|
11.97
|
10.26
|
638,500
|
|
|
5/30/2019
|
+0.10 / +0.81%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.44
|
10.96
|
381,800
|
|
|
5/29/2019
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.60
|
10.87
|
567,300
|
|
|
5/28/2019
|
+0.90 / +7.63%
|
11.80
|
12.80
|
11.70
|
12.70
|
12.50
|
11.13
|
1,251,800
|
|
|
5/27/2019
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.53
|
10.34
|
230,500
|
|
|
5/24/2019
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.57
|
10.08
|
366,900
|
|
|
5/23/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.74
|
10.43
|
267,700
|
|
|
5/22/2019
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.70
|
11.80
|
11.98
|
10.34
|
531,800
|
|
|
5/21/2019
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.80
|
10.52
|
606,000
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.50
|
10.08
|
318,600
|
|
|
5/17/2019
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.51
|
10.08
|
398,800
|
|
|
5/16/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.43
|
9.99
|
237,100
|
|
|
5/15/2019
|
-0.10 / -0.87%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.48
|
9.99
|
174,100
|
|
|
5/14/2019
|
+0.50 / +4.55%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.33
|
10.08
|
855,900
|
|
|
5/13/2019
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.80
|
9.64
|
294,600
|
|
|
5/10/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
9.29
|
124,000
|
|
|
5/9/2019
|
+0.10 / +0.95%
|
10.50
|
11.20
|
10.40
|
10.60
|
10.70
|
9.29
|
606,700
|
|
|
5/8/2019
|
-0.40 / -3.67%
|
10.40
|
10.80
|
10.40
|
10.50
|
10.60
|
9.20
|
326,500
|
|
|
5/7/2019
|
+0.20 / +1.87%
|
10.80
|
11.40
|
10.60
|
10.90
|
10.86
|
9.55
|
318,600
|
|
|
5/6/2019
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.75
|
9.38
|
223,500
|
|
|
5/3/2019
|
-0.20 / -1.79%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
9.64
|
151,200
|
|
|
5/2/2019
|
+0.20 / +1.82%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.09
|
9.82
|
227,200
|
|
|
4/26/2019
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.99
|
9.73
|
218,400
|
|
|
4/25/2019
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.21
|
9.82
|
125,900
|
|
|
4/24/2019
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.04
|
9.64
|
117,200
|
|
|
4/23/2019
|
+0.20 / +1.83%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.07
|
9.73
|
193,800
|
|
|
4/22/2019
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.97
|
9.55
|
198,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|