|
|
Closing price on 7/11/2019
|
|
| Open |
13.40 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
2,100,000 |
| Split-adjusted Price |
11.84 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2019
|
+0.20 / +1.48%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.70
|
11.84
|
2,100,000
|
|
|
7/10/2019
|
+0.30 / +2.27%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.42
|
11.67
|
1,885,300
|
|
|
7/9/2019
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.32
|
11.41
|
1,032,400
|
|
|
7/8/2019
|
-0.30 / -2.24%
|
13.70
|
13.70
|
13.00
|
13.10
|
13.25
|
11.32
|
916,900
|
|
|
7/5/2019
|
+0.50 / +3.82%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.38
|
11.75
|
1,338,300
|
|
|
7/4/2019
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.05
|
11.32
|
431,100
|
|
|
7/3/2019
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.04
|
11.23
|
695,100
|
|
|
7/2/2019
|
+0.30 / +2.34%
|
12.70
|
13.20
|
12.50
|
13.10
|
12.92
|
11.32
|
922,100
|
|
|
7/1/2019
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.65
|
11.06
|
274,600
|
|
|
6/28/2019
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.50
|
10.89
|
333,400
|
|
|
6/27/2019
|
-0.10 / -0.78%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.66
|
10.98
|
564,900
|
|
|
6/26/2019
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.84
|
11.06
|
460,800
|
|
|
6/25/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.80
|
12.60
|
11.06
|
488,000
|
|
|
6/24/2019
|
-0.40 / -3.03%
|
13.00
|
13.30
|
12.60
|
12.80
|
12.85
|
11.06
|
979,400
|
|
|
6/21/2019
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.20
|
11.49
|
914,200
|
|
|
6/20/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.50
|
13.57
|
11.67
|
1,071,900
|
|
|
6/19/2019
|
+0.10 / +0.75%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.48
|
11.67
|
730,600
|
|
|
6/18/2019
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.31
|
11.58
|
769,500
|
|
|
6/17/2019
|
-0.40 / -2.94%
|
13.40
|
13.50
|
13.00
|
13.20
|
13.18
|
11.41
|
804,000
|
|
|
6/14/2019
|
-0.50 / -3.60%
|
13.80
|
14.00
|
13.20
|
13.40
|
13.55
|
11.58
|
1,407,600
|
|
|
6/13/2019
|
+0.30 / +2.21%
|
13.50
|
14.40
|
13.50
|
13.90
|
14.04
|
12.01
|
1,674,300
|
|
|
6/12/2019
|
+0.60 / +4.62%
|
13.10
|
14.00
|
12.90
|
13.60
|
13.63
|
11.75
|
2,635,800
|
|
|
6/11/2019
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.11
|
11.23
|
1,083,800
|
|
|
6/10/2019
|
-0.10 / -0.76%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.16
|
11.23
|
859,900
|
|
|
6/7/2019
|
+1.10 / +8.87%
|
12.40
|
13.50
|
12.40
|
13.50
|
13.12
|
11.67
|
3,555,100
|
|
|
6/6/2019
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.17
|
10.72
|
997,300
|
|
|
6/5/2019
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.61
|
10.02
|
234,000
|
|
|
6/4/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.53
|
10.02
|
208,900
|
|
|
6/3/2019
|
-0.40 / -3.33%
|
11.70
|
11.80
|
11.10
|
11.60
|
11.56
|
10.02
|
558,600
|
|
|
5/31/2019
|
-0.80 / -6.40%
|
12.30
|
12.30
|
11.60
|
11.70
|
11.97
|
10.11
|
638,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|