|
|
Closing price on 7/21/2020
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
805,830 |
| Split-adjusted Price |
10.63 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
-0.15 / -1.24%
|
12.20
|
12.20
|
11.90
|
11.95
|
11.97
|
10.63
|
805,830
|
|
|
7/20/2020
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.05
|
12.10
|
12.23
|
10.76
|
1,427,490
|
|
|
7/17/2020
|
+0.05 / +0.41%
|
11.95
|
12.25
|
11.90
|
12.10
|
12.08
|
10.76
|
900,470
|
|
|
7/16/2020
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.00
|
12.05
|
12.10
|
10.72
|
751,420
|
|
|
7/15/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.16
|
10.76
|
503,920
|
|
|
7/14/2020
|
+0.20 / +1.68%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.15
|
10.76
|
1,279,860
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.90
|
12.35
|
11.90
|
11.90
|
12.17
|
10.58
|
1,994,010
|
|
|
7/10/2020
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.75
|
11.90
|
11.82
|
10.58
|
657,210
|
|
|
7/9/2020
|
+0.20 / +1.72%
|
11.65
|
11.85
|
11.65
|
11.85
|
11.77
|
10.54
|
988,260
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.65
|
11.80
|
11.40
|
11.65
|
11.59
|
10.36
|
833,270
|
|
|
7/7/2020
|
-0.25 / -2.10%
|
11.90
|
11.95
|
11.60
|
11.65
|
11.79
|
10.36
|
1,010,980
|
|
|
7/6/2020
|
+0.25 / +2.15%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.84
|
10.58
|
575,100
|
|
|
7/3/2020
|
+0.10 / +0.87%
|
11.60
|
11.85
|
11.60
|
11.65
|
11.68
|
10.36
|
1,155,100
|
|
|
7/2/2020
|
+0.05 / +0.43%
|
11.40
|
11.70
|
11.35
|
11.55
|
11.54
|
10.27
|
878,030
|
|
|
7/1/2020
|
+0.50 / +4.55%
|
11.05
|
11.60
|
11.05
|
11.50
|
11.35
|
10.23
|
736,830
|
|
|
6/30/2020
|
-0.40 / -3.51%
|
11.40
|
11.75
|
11.00
|
11.00
|
11.21
|
9.78
|
1,132,600
|
|
|
6/29/2020
|
-0.50 / -4.20%
|
11.90
|
12.00
|
11.30
|
11.40
|
11.52
|
10.14
|
2,278,110
|
|
|
6/26/2020
|
-0.15 / -1.24%
|
12.10
|
12.35
|
11.90
|
11.90
|
12.08
|
10.58
|
1,459,690
|
|
|
6/25/2020
|
-0.25 / -2.03%
|
12.20
|
12.30
|
12.05
|
12.05
|
12.16
|
10.72
|
1,042,720
|
|
|
6/24/2020
|
-0.25 / -1.99%
|
12.60
|
12.60
|
12.25
|
12.30
|
12.41
|
10.94
|
967,980
|
|
|
6/23/2020
|
+0.10 / +0.80%
|
12.45
|
12.80
|
12.35
|
12.55
|
12.56
|
11.16
|
1,512,990
|
|
|
6/22/2020
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.40
|
12.45
|
12.52
|
11.07
|
1,125,510
|
|
|
6/19/2020
|
+0.30 / +2.44%
|
12.45
|
12.75
|
12.45
|
12.60
|
12.58
|
11.21
|
1,155,640
|
|
|
6/18/2020
|
-0.10 / -0.81%
|
12.10
|
12.80
|
12.10
|
12.30
|
12.41
|
10.94
|
1,281,740
|
|
|
6/17/2020
|
-0.35 / -2.75%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.56
|
11.03
|
1,329,740
|
|
|
6/16/2020
|
+0.35 / +2.82%
|
13.00
|
13.00
|
12.65
|
12.75
|
12.79
|
11.34
|
1,094,900
|
|
|
6/15/2020
|
+0.25 / +2.06%
|
12.50
|
13.00
|
12.25
|
12.40
|
12.71
|
11.03
|
3,885,010
|
|
|
6/12/2020
|
-0.35 / -2.80%
|
12.00
|
12.45
|
11.80
|
12.15
|
12.05
|
10.81
|
3,393,630
|
|
|
6/11/2020
|
-0.75 / -5.66%
|
13.25
|
13.55
|
12.50
|
12.50
|
13.05
|
11.12
|
3,535,100
|
|
|
6/10/2020
|
-0.40 / -2.93%
|
13.65
|
13.65
|
13.15
|
13.25
|
13.40
|
11.78
|
2,746,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|