|
|
Closing price on 8/6/2026
|
|
| Open |
28.15 |
| High |
28.30 |
| Low |
27.75 |
| Volume |
1,138,800 |
| Split-adjusted Price |
27.85 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.30 / -1.07%
|
28.15
|
28.30
|
27.75
|
27.85
|
27.95
|
27.85
|
1,138,800
|
|
|
8/5/2026
|
-0.35 / -1.23%
|
28.65
|
28.75
|
28.05
|
28.15
|
28.26
|
28.15
|
1,300,700
|
|
|
8/4/2026
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.05
|
28.50
|
28.33
|
28.50
|
1,402,200
|
|
|
8/3/2026
|
+0.70 / +2.55%
|
27.70
|
28.50
|
27.65
|
28.20
|
28.25
|
28.20
|
1,804,000
|
|
|
7/31/2026
|
-0.05 / -0.18%
|
27.90
|
28.40
|
27.50
|
27.50
|
27.85
|
27.50
|
2,216,700
|
|
|
7/30/2026
|
+0.80 / +2.99%
|
26.75
|
27.90
|
26.75
|
27.55
|
27.44
|
27.55
|
1,627,200
|
|
|
7/29/2026
|
+0.40 / +1.52%
|
26.50
|
26.75
|
26.30
|
26.75
|
26.58
|
26.75
|
1,239,700
|
|
|
7/28/2026
|
+0.35 / +1.35%
|
25.85
|
26.85
|
25.55
|
26.35
|
26.37
|
26.35
|
1,180,100
|
|
|
7/27/2026
|
-0.20 / -0.76%
|
26.30
|
26.95
|
26.00
|
26.00
|
26.55
|
26.00
|
1,547,600
|
|
|
7/24/2026
|
-0.90 / -3.32%
|
27.05
|
27.10
|
26.20
|
26.20
|
26.69
|
26.20
|
1,312,600
|
|
|
7/23/2026
|
-0.05 / -0.18%
|
27.55
|
27.85
|
26.10
|
27.10
|
27.00
|
27.10
|
2,528,200
|
|
|
7/22/2026
|
-0.20 / -0.73%
|
27.10
|
28.15
|
27.10
|
27.15
|
27.64
|
27.15
|
1,768,300
|
|
|
7/21/2026
|
-0.55 / -1.97%
|
27.90
|
28.40
|
27.20
|
27.35
|
27.86
|
27.35
|
993,500
|
|
|
7/20/2026
|
-1.80 / -6.06%
|
29.70
|
29.70
|
27.90
|
27.90
|
28.58
|
27.90
|
1,635,100
|
|
|
7/17/2026
|
-0.55 / -1.82%
|
30.40
|
30.40
|
29.60
|
29.70
|
29.80
|
29.70
|
805,000
|
|
|
7/16/2026
|
+0.15 / +0.50%
|
30.10
|
30.45
|
29.25
|
30.25
|
29.85
|
30.25
|
1,225,400
|
|
|
7/15/2026
|
-0.40 / -1.31%
|
30.60
|
30.70
|
30.00
|
30.10
|
30.31
|
30.10
|
1,005,100
|
|
|
7/14/2026
|
+1.00 / +3.39%
|
29.70
|
30.60
|
29.70
|
30.50
|
30.22
|
30.50
|
1,379,100
|
|
|
7/13/2026
|
-1.10 / -3.59%
|
30.70
|
30.90
|
29.30
|
29.50
|
29.99
|
29.50
|
1,978,500
|
|
|
7/10/2026
|
-0.90 / -2.86%
|
31.50
|
31.60
|
30.60
|
30.60
|
30.98
|
30.60
|
1,002,000
|
|
|
7/9/2026
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.50
|
31.50
|
31.70
|
31.50
|
1,088,100
|
|
|
7/8/2026
|
+0.05 / +0.16%
|
31.55
|
31.85
|
31.10
|
31.50
|
31.60
|
31.50
|
1,083,200
|
|
|
7/7/2026
|
+0.45 / +1.45%
|
31.00
|
31.60
|
30.60
|
31.45
|
31.01
|
31.45
|
1,970,000
|
|
|
7/6/2026
|
-1.50 / -4.62%
|
32.60
|
32.65
|
30.50
|
31.00
|
31.73
|
31.00
|
2,561,300
|
|
|
7/3/2026
|
-0.50 / -1.52%
|
33.00
|
33.15
|
32.50
|
32.50
|
32.64
|
32.50
|
1,487,500
|
|
|
7/2/2026
|
-0.15 / -0.45%
|
33.15
|
33.60
|
33.00
|
33.00
|
33.23
|
33.00
|
1,562,700
|
|
|
7/1/2026
|
+0.35 / +1.07%
|
32.90
|
33.20
|
32.80
|
33.15
|
32.97
|
33.15
|
1,373,400
|
|
|
6/30/2026
|
+0.20 / +0.61%
|
32.85
|
33.10
|
32.70
|
32.80
|
32.91
|
32.80
|
1,406,600
|
|
|
6/29/2026
|
+0.50 / +1.56%
|
32.10
|
32.65
|
32.05
|
32.60
|
32.34
|
32.60
|
1,216,700
|
|
|
6/26/2026
|
-1.00 / -3.02%
|
32.80
|
33.20
|
32.05
|
32.10
|
32.43
|
32.10
|
2,752,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|