|
|
Closing price on 8/11/2020
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
11.00 |
| Volume |
737,560 |
| Split-adjusted Price |
9.87 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.05 / -0.45%
|
11.25
|
11.25
|
11.00
|
11.10
|
11.13
|
9.87
|
737,560
|
|
|
8/10/2020
|
+0.55 / +5.19%
|
10.65
|
11.30
|
10.60
|
11.15
|
11.02
|
9.92
|
2,894,230
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.50
|
10.60
|
10.57
|
9.43
|
631,730
|
|
|
8/6/2020
|
-0.05 / -0.47%
|
10.55
|
10.75
|
10.55
|
10.60
|
10.62
|
9.43
|
608,120
|
|
|
8/5/2020
|
+0.20 / +1.91%
|
10.45
|
10.85
|
10.30
|
10.65
|
10.61
|
9.47
|
2,250,080
|
|
|
8/4/2020
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.35
|
10.45
|
10.49
|
9.29
|
995,960
|
|
|
8/3/2020
|
+0.35 / +3.50%
|
10.00
|
10.35
|
10.00
|
10.35
|
10.24
|
9.20
|
820,600
|
|
|
7/31/2020
|
-0.10 / -0.99%
|
9.80
|
10.25
|
9.80
|
10.00
|
10.02
|
8.89
|
998,760
|
|
|
7/30/2020
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.05
|
10.10
|
10.20
|
8.98
|
1,120,870
|
|
|
7/29/2020
|
-0.35 / -3.30%
|
10.00
|
10.35
|
9.86
|
10.25
|
10.01
|
9.12
|
1,869,490
|
|
|
7/28/2020
|
+0.35 / +3.41%
|
10.05
|
10.60
|
10.05
|
10.60
|
10.37
|
9.43
|
1,756,390
|
|
|
7/27/2020
|
-0.75 / -6.82%
|
10.50
|
10.70
|
10.25
|
10.25
|
10.36
|
9.12
|
2,885,330
|
|
|
7/24/2020
|
-0.50 / -4.35%
|
11.55
|
11.90
|
11.00
|
11.00
|
11.45
|
9.78
|
2,780,370
|
|
|
7/23/2020
|
-0.25 / -2.13%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.62
|
10.23
|
1,064,300
|
|
|
7/22/2020
|
-0.20 / -1.67%
|
11.95
|
12.10
|
11.70
|
11.75
|
11.87
|
10.45
|
730,770
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|