|
|
Closing price on 8/29/2023
|
|
| Open |
20.45 |
| High |
20.85 |
| Low |
20.35 |
| Volume |
2,319,703 |
| Split-adjusted Price |
20.10 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.45 / +2.23%
|
20.45
|
20.85
|
20.35
|
20.65
|
20.59
|
20.10
|
2,319,703
|
|
|
8/28/2023
|
+0.55 / +2.80%
|
19.80
|
20.25
|
19.65
|
20.20
|
20.00
|
19.66
|
2,407,503
|
|
|
8/25/2023
|
-0.15 / -0.76%
|
19.80
|
19.95
|
19.60
|
19.65
|
19.73
|
19.13
|
1,642,906
|
|
|
8/24/2023
|
+0.60 / +3.13%
|
19.20
|
19.85
|
19.15
|
19.80
|
19.56
|
19.27
|
1,837,308
|
|
|
8/23/2023
|
+0.15 / +0.79%
|
19.50
|
19.60
|
19.15
|
19.20
|
19.36
|
18.69
|
1,001,111
|
|
|
8/22/2023
|
-0.25 / -1.30%
|
19.10
|
19.50
|
18.20
|
19.05
|
18.92
|
18.54
|
2,986,741
|
|
|
8/21/2023
|
-0.55 / -2.77%
|
19.50
|
19.55
|
18.85
|
19.30
|
19.26
|
18.78
|
3,048,843
|
|
|
8/18/2023
|
-1.45 / -6.81%
|
21.25
|
21.30
|
19.85
|
19.85
|
20.47
|
19.32
|
4,869,011
|
|
|
8/17/2023
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.25
|
21.30
|
21.42
|
20.73
|
2,629,536
|
|
|
8/16/2023
|
-0.10 / -0.47%
|
21.35
|
21.65
|
21.35
|
21.35
|
21.43
|
20.78
|
2,035,653
|
|
|
8/15/2023
|
-0.10 / -0.46%
|
21.60
|
21.85
|
21.45
|
21.45
|
21.61
|
20.88
|
2,436,648
|
|
|
8/14/2023
|
+0.45 / +2.13%
|
21.40
|
21.65
|
21.15
|
21.55
|
21.42
|
20.97
|
2,159,141
|
|
|
8/11/2023
|
-0.35 / -1.63%
|
21.45
|
21.65
|
20.50
|
21.10
|
21.05
|
20.54
|
3,906,537
|
|
|
8/10/2023
|
-0.70 / -3.16%
|
22.05
|
22.25
|
21.45
|
21.45
|
21.80
|
20.88
|
3,053,539
|
|
|
8/9/2023
|
-0.45 / -1.99%
|
22.50
|
22.70
|
22.15
|
22.15
|
22.34
|
21.56
|
2,606,741
|
|
|
8/8/2023
|
-0.10 / -0.44%
|
22.80
|
22.85
|
22.35
|
22.60
|
22.56
|
22.00
|
2,682,236
|
|
|
8/7/2023
|
+0.80 / +3.65%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.52
|
22.09
|
4,317,333
|
|
|
8/4/2023
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.65
|
21.90
|
21.78
|
21.32
|
2,347,937
|
|
|
8/3/2023
|
-0.10 / -0.46%
|
21.90
|
22.35
|
21.70
|
21.80
|
21.94
|
21.22
|
1,908,050
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,070,200
|
9.02
|
1.92%
|
|
|
|
ABS
|
688,500
|
5.06
|
1.00%
|
|
|
|
APC
|
2,200
|
6.50
|
-1.52%
|
|
|
|
APH
|
1,359,200
|
6.96
|
2.81%
|
|
|
|
APP
|
24,200
|
7.40
|
-9.76%
|
|
|
|
BMP
|
130,200
|
133.60
|
-2.84%
|
|
|
|
BRC
|
40,400
|
14.30
|
-0.35%
|
|
|
|
BRR
|
10,000
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,793,000
|
46.00
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|