|
|
Closing price on 8/2/2023
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
2,040,241 |
| Split-adjusted Price |
21.32 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.86
|
21.32
|
2,040,241
|
|
|
8/1/2023
|
-0.35 / -1.57%
|
22.40
|
22.55
|
21.95
|
22.00
|
22.20
|
21.41
|
3,020,331
|
|
|
7/31/2023
|
+0.35 / +1.59%
|
22.30
|
22.60
|
22.00
|
22.35
|
22.29
|
21.75
|
2,665,448
|
|
|
7/28/2023
|
+0.30 / +1.38%
|
21.75
|
22.15
|
21.55
|
22.00
|
21.87
|
21.41
|
3,955,831
|
|
|
7/27/2023
|
+0.10 / +0.46%
|
21.55
|
21.80
|
21.45
|
21.70
|
21.58
|
21.12
|
2,587,723
|
|
|
7/26/2023
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.68
|
21.02
|
2,299,524
|
|
|
7/25/2023
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.80
|
21.80
|
21.93
|
21.22
|
2,336,121
|
|
|
7/24/2023
|
+0.20 / +0.91%
|
22.20
|
22.50
|
21.90
|
22.20
|
22.13
|
21.61
|
1,992,824
|
|
|
7/21/2023
|
+0.50 / +2.33%
|
21.60
|
22.25
|
21.35
|
22.00
|
21.87
|
21.41
|
2,070,424
|
|
|
7/20/2023
|
-0.20 / -0.92%
|
21.70
|
21.80
|
21.05
|
21.50
|
21.37
|
20.93
|
3,169,607
|
|
|
7/19/2023
|
-0.15 / -0.69%
|
21.80
|
22.30
|
21.70
|
21.70
|
21.94
|
21.12
|
3,177,200
|
|
|
7/18/2023
|
-0.15 / -0.68%
|
22.10
|
22.10
|
21.70
|
21.85
|
21.84
|
21.27
|
1,472,600
|
|
|
7/17/2023
|
+0.40 / +1.85%
|
21.50
|
22.30
|
21.45
|
22.00
|
21.88
|
21.41
|
2,698,401
|
|
|
7/14/2023
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.35
|
21.60
|
21.52
|
21.02
|
2,386,000
|
|
|
7/13/2023
|
+0.05 / +0.23%
|
21.50
|
21.70
|
21.40
|
21.65
|
21.59
|
21.07
|
2,504,800
|
|
|
7/12/2023
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.20
|
21.60
|
21.39
|
21.02
|
3,022,300
|
|
|
7/11/2023
|
+0.25 / +1.18%
|
21.40
|
21.70
|
21.25
|
21.50
|
21.47
|
20.93
|
3,498,200
|
|
|
7/10/2023
|
0.00 / 0.00%
|
21.25
|
21.60
|
21.05
|
21.25
|
21.30
|
20.68
|
4,114,700
|
|
|
7/7/2023
|
+0.55 / +2.66%
|
20.60
|
21.30
|
20.40
|
21.25
|
21.09
|
20.68
|
3,953,400
|
|
|
7/6/2023
|
+0.60 / +2.99%
|
20.10
|
20.75
|
19.95
|
20.70
|
20.28
|
20.15
|
4,824,800
|
|
|
7/5/2023
|
-0.20 / -0.99%
|
20.35
|
20.70
|
20.10
|
20.10
|
20.44
|
19.56
|
5,028,900
|
|
|
7/4/2023
|
+0.15 / +0.74%
|
20.10
|
20.30
|
19.95
|
20.30
|
20.12
|
19.76
|
2,821,900
|
|
|
7/3/2023
|
+0.75 / +3.87%
|
19.55
|
20.15
|
19.45
|
20.15
|
19.79
|
19.61
|
5,805,100
|
|
|
6/30/2023
|
+0.35 / +1.84%
|
19.15
|
19.40
|
18.85
|
19.40
|
19.20
|
18.88
|
4,075,600
|
|
|
6/29/2023
|
-0.25 / -1.30%
|
19.10
|
19.40
|
18.95
|
19.05
|
19.10
|
18.54
|
2,831,800
|
|
|
6/28/2023
|
-0.30 / -1.53%
|
19.60
|
19.80
|
19.15
|
19.30
|
19.37
|
18.78
|
2,681,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.45
|
19.60
|
19.65
|
19.08
|
3,248,900
|
|
|
6/26/2023
|
+0.60 / +3.16%
|
19.00
|
19.60
|
18.50
|
19.60
|
19.07
|
19.08
|
4,848,900
|
|
|
6/23/2023
|
-0.35 / -1.81%
|
19.35
|
19.50
|
18.95
|
19.00
|
19.15
|
18.49
|
3,351,700
|
|
|
6/22/2023
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.20
|
19.35
|
19.41
|
18.83
|
2,912,601
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|