|
|
Closing price on 7/3/2020
|
|
| Open |
11.60 |
| High |
11.85 |
| Low |
11.60 |
| Volume |
1,155,100 |
| Split-adjusted Price |
10.36 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2020
|
+0.65 / +5.00%
|
13.00
|
13.90
|
13.00
|
13.65
|
13.64
|
12.14
|
4,848,970
|
|
|
6/8/2020
|
+0.10 / +0.78%
|
13.00
|
13.25
|
12.85
|
13.00
|
13.03
|
11.56
|
3,376,560
|
|
|
6/5/2020
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.82
|
11.47
|
1,368,660
|
|
|
6/4/2020
|
-0.30 / -2.31%
|
13.00
|
13.15
|
12.70
|
12.70
|
12.86
|
11.29
|
1,429,580
|
|
|
6/3/2020
|
+0.45 / +3.59%
|
12.55
|
13.00
|
12.50
|
13.00
|
12.81
|
11.56
|
1,682,780
|
|
|
6/2/2020
|
-0.30 / -2.33%
|
12.85
|
12.95
|
12.50
|
12.55
|
12.73
|
11.16
|
1,401,600
|
|
|
6/1/2020
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.80
|
12.85
|
12.85
|
11.43
|
1,375,080
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.65
|
12.75
|
12.78
|
11.34
|
1,480,440
|
|
|
5/28/2020
|
+0.05 / +0.39%
|
12.65
|
12.90
|
12.55
|
12.75
|
12.69
|
11.34
|
1,925,610
|
|
|
5/27/2020
|
-0.40 / -3.05%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.88
|
11.29
|
2,320,830
|
|
|
5/26/2020
|
0.00 / 0.00%
|
13.35
|
13.45
|
13.05
|
13.10
|
13.19
|
11.65
|
2,026,130
|
|
|
5/25/2020
|
+0.60 / +4.80%
|
12.60
|
13.15
|
12.40
|
13.10
|
12.94
|
11.65
|
4,024,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|