|
|
Closing price on 6/9/2023
|
|
| Open |
18.05 |
| High |
18.25 |
| Low |
17.60 |
| Volume |
3,482,100 |
| Split-adjusted Price |
17.57 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
+0.05 / +0.28%
|
18.05
|
18.25
|
17.60
|
18.05
|
17.88
|
17.57
|
3,482,100
|
|
|
6/8/2023
|
-0.55 / -2.96%
|
18.70
|
19.30
|
18.00
|
18.00
|
18.78
|
17.52
|
6,911,500
|
|
|
6/7/2023
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.45
|
18.55
|
18.58
|
18.05
|
3,304,900
|
|
|
6/6/2023
|
+0.40 / +2.18%
|
18.20
|
18.80
|
18.10
|
18.75
|
18.46
|
18.25
|
2,652,400
|
|
|
6/5/2023
|
-0.55 / -2.91%
|
18.80
|
18.90
|
18.20
|
18.35
|
18.43
|
17.86
|
5,242,100
|
|
|
6/2/2023
|
+0.10 / +0.53%
|
18.95
|
19.00
|
18.60
|
18.90
|
18.79
|
18.40
|
2,717,600
|
|
|
6/1/2023
|
+0.60 / +3.30%
|
18.35
|
18.90
|
18.10
|
18.80
|
18.52
|
18.30
|
4,252,900
|
|
|
5/31/2023
|
-0.20 / -1.09%
|
18.45
|
18.45
|
18.00
|
18.20
|
18.23
|
17.71
|
3,137,200
|
|
|
5/30/2023
|
+0.20 / +1.10%
|
18.30
|
18.50
|
17.85
|
18.40
|
18.13
|
17.91
|
4,575,000
|
|
|
5/29/2023
|
+1.00 / +5.81%
|
17.20
|
18.20
|
17.05
|
18.20
|
17.74
|
17.71
|
6,081,800
|
|
|
5/26/2023
|
+0.45 / +2.69%
|
17.00
|
17.40
|
16.85
|
17.20
|
17.18
|
16.74
|
5,412,200
|
|
|
5/25/2023
|
+0.65 / +4.04%
|
16.05
|
16.85
|
16.05
|
16.75
|
16.64
|
16.30
|
5,277,500
|
|
|
5/24/2023
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.31
|
15.67
|
2,388,500
|
|
|
5/23/2023
|
-0.10 / -0.61%
|
16.55
|
16.60
|
16.25
|
16.40
|
16.36
|
15.96
|
2,720,700
|
|
|
5/22/2023
|
+0.25 / +1.54%
|
16.30
|
16.65
|
16.25
|
16.50
|
16.47
|
16.06
|
2,542,100
|
|
|
5/19/2023
|
+0.40 / +2.52%
|
15.90
|
16.25
|
15.85
|
16.25
|
16.08
|
15.82
|
2,491,400
|
|
|
5/18/2023
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
15.85
|
15.92
|
15.43
|
2,303,300
|
|
|
5/17/2023
|
-0.15 / -0.94%
|
16.15
|
16.20
|
15.85
|
15.85
|
16.01
|
15.43
|
2,517,100
|
|
|
5/16/2023
|
-0.15 / -0.93%
|
16.20
|
16.30
|
15.75
|
16.00
|
16.04
|
15.57
|
4,175,000
|
|
|
5/15/2023
|
-0.65 / -3.87%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.54
|
15.72
|
4,435,500
|
|
|
5/12/2023
|
+0.10 / +0.60%
|
16.65
|
17.30
|
16.55
|
16.80
|
16.88
|
16.35
|
4,278,000
|
|
|
5/11/2023
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.65
|
16.70
|
16.79
|
16.25
|
3,535,600
|
|
|
5/10/2023
|
+0.70 / +4.33%
|
16.25
|
16.85
|
16.25
|
16.85
|
16.63
|
16.40
|
7,679,900
|
|
|
5/9/2023
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.15
|
16.15
|
16.32
|
15.72
|
3,003,201
|
|
|
5/8/2023
|
+0.70 / +4.52%
|
15.55
|
16.25
|
15.55
|
16.20
|
15.97
|
15.77
|
4,532,500
|
|
|
5/5/2023
|
-0.20 / -1.27%
|
15.70
|
15.75
|
15.45
|
15.50
|
15.61
|
15.09
|
1,470,500
|
|
|
5/4/2023
|
+0.15 / +0.96%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.65
|
15.28
|
2,126,601
|
|
|
4/28/2023
|
+0.10 / +0.65%
|
15.55
|
15.70
|
15.50
|
15.55
|
15.60
|
15.14
|
1,442,200
|
|
|
4/27/2023
|
+0.10 / +0.65%
|
15.45
|
15.80
|
15.35
|
15.45
|
15.60
|
15.04
|
2,552,300
|
|
|
4/26/2023
|
+0.25 / +1.66%
|
15.10
|
15.35
|
15.00
|
15.35
|
15.17
|
14.94
|
1,124,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,562,500
|
8.90
|
-1.33%
|
|
|
|
ABS
|
848,000
|
4.98
|
-1.58%
|
|
|
|
APC
|
5,100
|
6.50
|
0.00%
|
|
|
|
APH
|
930,000
|
7.07
|
1.58%
|
|
|
|
APP
|
7,700
|
8.00
|
8.11%
|
|
|
|
BMP
|
341,300
|
134.80
|
0.90%
|
|
|
|
BRC
|
53,700
|
14.35
|
0.35%
|
|
|
|
BRR
|
800
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,190,100
|
46.15
|
0.33%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|