|
|
Closing price on 8/27/2019
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
1,494,200 |
| Split-adjusted Price |
14.14 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.89
|
14.14
|
1,494,200
|
|
|
8/26/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.10
|
16.06
|
14.32
|
1,238,700
|
|
|
8/23/2019
|
-0.30 / -1.83%
|
16.40
|
16.50
|
15.90
|
16.10
|
16.12
|
14.32
|
868,000
|
|
|
8/22/2019
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.10
|
16.40
|
16.37
|
14.59
|
1,080,400
|
|
|
8/21/2019
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.34
|
14.41
|
1,364,100
|
|
|
8/20/2019
|
+0.90 / +5.77%
|
15.70
|
16.70
|
15.50
|
16.50
|
16.27
|
14.67
|
2,122,700
|
|
|
8/19/2019
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.68
|
13.87
|
556,600
|
|
|
8/16/2019
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.80
|
13.96
|
962,600
|
|
|
8/15/2019
|
+0.20 / +1.29%
|
15.00
|
15.80
|
14.80
|
15.70
|
15.33
|
13.96
|
1,692,900
|
|
|
8/14/2019
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.40
|
13.79
|
835,900
|
|
|
8/13/2019
|
-0.80 / -4.97%
|
16.20
|
16.20
|
15.10
|
15.30
|
15.51
|
13.61
|
3,061,800
|
|
|
8/12/2019
|
-0.50 / -3.01%
|
16.30
|
16.60
|
15.80
|
16.10
|
16.28
|
14.32
|
1,810,800
|
|
|
8/9/2019
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.57
|
14.59
|
1,041,400
|
|
|
8/8/2019
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.63
|
14.76
|
1,222,400
|
|
|
8/7/2019
|
-0.20 / -1.19%
|
16.90
|
17.20
|
16.20
|
16.60
|
16.64
|
14.55
|
2,024,100
|
|
|
8/6/2019
|
+0.80 / +5.00%
|
15.90
|
17.50
|
15.60
|
16.80
|
16.61
|
14.73
|
3,357,100
|
|
|
8/5/2019
|
+0.70 / +4.58%
|
15.50
|
16.20
|
15.40
|
16.00
|
15.94
|
14.02
|
2,557,600
|
|
|
8/2/2019
|
+0.70 / +4.73%
|
14.80
|
15.60
|
14.60
|
15.50
|
15.28
|
13.59
|
3,811,200
|
|
|
8/1/2019
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.77
|
12.97
|
921,400
|
|
|
7/31/2019
|
+0.30 / +2.05%
|
14.70
|
15.00
|
13.90
|
14.90
|
14.63
|
13.06
|
2,185,200
|
|
|
7/30/2019
|
-0.30 / -2.01%
|
14.80
|
15.20
|
14.60
|
14.60
|
14.88
|
12.80
|
1,762,900
|
|
|
7/29/2019
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.74
|
13.06
|
1,407,300
|
|
|
7/26/2019
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.62
|
12.80
|
1,320,900
|
|
|
7/25/2019
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.70
|
14.90
|
14.90
|
13.06
|
1,995,000
|
|
|
7/24/2019
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.77
|
13.15
|
4,422,900
|
|
|
7/23/2019
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.00
|
14.40
|
14.26
|
12.62
|
2,137,200
|
|
|
7/22/2019
|
+0.40 / +2.90%
|
13.80
|
14.40
|
13.60
|
14.20
|
14.13
|
12.45
|
2,591,000
|
|
|
7/19/2019
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
12.10
|
1,237,700
|
|
|
7/18/2019
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.66
|
12.10
|
1,091,700
|
|
|
7/17/2019
|
-0.20 / -1.45%
|
13.30
|
13.80
|
13.30
|
13.60
|
13.68
|
11.92
|
598,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|