|
|
Closing price on 7/29/2022
|
|
| Open |
24.15 |
| High |
24.20 |
| Low |
23.75 |
| Volume |
1,899,000 |
| Split-adjusted Price |
22.87 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.05 / -0.21%
|
24.15
|
24.20
|
23.75
|
23.90
|
24.03
|
22.87
|
1,899,000
|
|
|
7/28/2022
|
+0.85 / +3.68%
|
23.50
|
24.10
|
23.25
|
23.95
|
23.79
|
22.92
|
2,558,100
|
|
|
7/27/2022
|
+0.35 / +1.54%
|
22.50
|
23.20
|
22.40
|
23.10
|
22.68
|
22.10
|
1,715,000
|
|
|
7/26/2022
|
-0.05 / -0.22%
|
22.85
|
23.15
|
22.60
|
22.75
|
22.79
|
21.77
|
1,038,100
|
|
|
7/25/2022
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.05
|
21.81
|
1,193,500
|
|
|
7/22/2022
|
-0.20 / -0.84%
|
23.70
|
24.20
|
23.50
|
23.50
|
23.82
|
22.48
|
1,651,200
|
|
|
7/21/2022
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.85
|
22.68
|
1,542,500
|
|
|
7/20/2022
|
+0.60 / +2.59%
|
23.60
|
24.15
|
23.30
|
23.80
|
23.78
|
22.77
|
2,476,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
23.20
|
23.45
|
22.65
|
23.20
|
23.09
|
22.20
|
1,292,800
|
|
|
7/18/2022
|
+0.05 / +0.22%
|
23.40
|
23.85
|
23.10
|
23.20
|
23.40
|
22.20
|
1,504,400
|
|
|
7/15/2022
|
-0.05 / -0.22%
|
23.25
|
23.70
|
23.10
|
23.15
|
23.34
|
22.15
|
1,779,400
|
|
|
7/14/2022
|
+0.65 / +2.88%
|
22.40
|
23.40
|
22.40
|
23.20
|
23.00
|
22.20
|
1,620,000
|
|
|
7/13/2022
|
+0.15 / +0.67%
|
22.80
|
23.35
|
22.55
|
22.55
|
22.95
|
21.58
|
2,141,700
|
|
|
7/12/2022
|
+1.45 / +6.92%
|
20.95
|
22.40
|
20.95
|
22.40
|
22.16
|
21.43
|
2,467,200
|
|
|
7/11/2022
|
-0.25 / -1.18%
|
21.35
|
21.50
|
20.85
|
20.95
|
21.14
|
20.04
|
876,600
|
|
|
7/8/2022
|
+0.45 / +2.17%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.21
|
20.28
|
931,000
|
|
|
7/7/2022
|
-0.10 / -0.48%
|
20.55
|
21.20
|
20.50
|
20.75
|
20.82
|
19.85
|
942,200
|
|
|
7/6/2022
|
-0.75 / -3.47%
|
21.40
|
21.85
|
20.85
|
20.85
|
21.39
|
19.95
|
1,519,200
|
|
|
7/5/2022
|
-0.80 / -3.57%
|
22.70
|
22.70
|
21.60
|
21.60
|
22.12
|
20.67
|
1,176,800
|
|
|
7/4/2022
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.10
|
22.40
|
22.64
|
21.43
|
692,600
|
|
|
7/1/2022
|
+0.05 / +0.22%
|
22.50
|
22.60
|
21.75
|
22.60
|
22.19
|
21.62
|
1,294,600
|
|
|
6/30/2022
|
-0.35 / -1.53%
|
23.00
|
23.20
|
22.50
|
22.55
|
22.92
|
21.58
|
1,028,100
|
|
|
6/29/2022
|
-0.60 / -2.55%
|
23.40
|
23.50
|
22.50
|
22.90
|
23.09
|
21.91
|
1,658,400
|
|
|
6/28/2022
|
+0.15 / +0.64%
|
23.30
|
23.80
|
23.20
|
23.50
|
23.55
|
22.48
|
874,500
|
|
|
6/27/2022
|
+0.60 / +2.64%
|
23.00
|
23.35
|
22.75
|
23.35
|
23.12
|
22.34
|
1,050,600
|
|
|
6/24/2022
|
+0.05 / +0.22%
|
22.85
|
23.30
|
22.60
|
22.75
|
22.94
|
21.77
|
1,010,400
|
|
|
6/23/2022
|
+0.90 / +4.13%
|
21.80
|
22.70
|
21.80
|
22.70
|
22.29
|
21.72
|
874,200
|
|
|
6/22/2022
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.70
|
21.80
|
22.00
|
20.86
|
1,260,600
|
|
|
6/21/2022
|
-0.10 / -0.46%
|
21.80
|
22.50
|
20.85
|
21.70
|
21.66
|
20.76
|
2,340,800
|
|
|
6/20/2022
|
-0.90 / -3.96%
|
22.70
|
23.20
|
21.70
|
21.80
|
22.39
|
20.86
|
2,657,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|