|
|
Closing price on 8/9/2022
|
|
| Open |
25.05 |
| High |
25.30 |
| Low |
24.95 |
| Volume |
1,576,700 |
| Split-adjusted Price |
23.94 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.15 / +0.60%
|
25.05
|
25.30
|
24.95
|
25.25
|
25.09
|
23.94
|
1,576,700
|
|
|
8/8/2022
|
+0.35 / +1.41%
|
24.80
|
25.30
|
24.80
|
25.10
|
25.09
|
23.79
|
1,954,300
|
|
|
8/5/2022
|
+0.15 / +0.61%
|
24.60
|
24.75
|
24.30
|
24.75
|
24.46
|
23.46
|
1,844,600
|
|
|
8/4/2022
|
-0.10 / -0.40%
|
24.95
|
25.35
|
24.50
|
24.60
|
24.81
|
23.32
|
1,954,400
|
|
|
8/3/2022
|
-0.10 / -0.40%
|
24.75
|
24.85
|
24.45
|
24.70
|
24.68
|
23.42
|
1,638,900
|
|
|
8/2/2022
|
+0.10 / +0.40%
|
24.50
|
25.10
|
24.50
|
24.80
|
24.78
|
23.51
|
2,205,700
|
|
|
8/1/2022
|
+0.80 / +3.35%
|
24.00
|
24.70
|
23.80
|
24.70
|
24.32
|
23.42
|
2,618,000
|
|
|
7/29/2022
|
-0.05 / -0.21%
|
24.15
|
24.20
|
23.75
|
23.90
|
24.03
|
22.66
|
1,899,000
|
|
|
7/28/2022
|
+0.85 / +3.68%
|
23.50
|
24.10
|
23.25
|
23.95
|
23.79
|
22.70
|
2,558,100
|
|
|
7/27/2022
|
+0.35 / +1.54%
|
22.50
|
23.20
|
22.40
|
23.10
|
22.68
|
21.90
|
1,715,000
|
|
|
7/26/2022
|
-0.05 / -0.22%
|
22.85
|
23.15
|
22.60
|
22.75
|
22.79
|
21.57
|
1,038,100
|
|
|
7/25/2022
|
-0.70 / -2.98%
|
23.50
|
23.50
|
22.80
|
22.80
|
23.05
|
21.61
|
1,193,500
|
|
|
7/22/2022
|
-0.20 / -0.84%
|
23.70
|
24.20
|
23.50
|
23.50
|
23.82
|
22.28
|
1,651,200
|
|
|
7/21/2022
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.85
|
22.47
|
1,542,500
|
|
|
7/20/2022
|
+0.60 / +2.59%
|
23.60
|
24.15
|
23.30
|
23.80
|
23.78
|
22.56
|
2,476,900
|
|
|
7/19/2022
|
0.00 / 0.00%
|
23.20
|
23.45
|
22.65
|
23.20
|
23.09
|
21.99
|
1,292,800
|
|
|
7/18/2022
|
+0.05 / +0.22%
|
23.40
|
23.85
|
23.10
|
23.20
|
23.40
|
21.99
|
1,504,400
|
|
|
7/15/2022
|
-0.05 / -0.22%
|
23.25
|
23.70
|
23.10
|
23.15
|
23.34
|
21.95
|
1,779,400
|
|
|
7/14/2022
|
+0.65 / +2.88%
|
22.40
|
23.40
|
22.40
|
23.20
|
23.00
|
21.99
|
1,620,000
|
|
|
7/13/2022
|
+0.15 / +0.67%
|
22.80
|
23.35
|
22.55
|
22.55
|
22.95
|
21.38
|
2,141,700
|
|
|
7/12/2022
|
+1.45 / +6.92%
|
20.95
|
22.40
|
20.95
|
22.40
|
22.16
|
21.23
|
2,467,200
|
|
|
7/11/2022
|
-0.25 / -1.18%
|
21.35
|
21.50
|
20.85
|
20.95
|
21.14
|
19.86
|
876,600
|
|
|
7/8/2022
|
+0.45 / +2.17%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.21
|
20.10
|
931,000
|
|
|
7/7/2022
|
-0.10 / -0.48%
|
20.55
|
21.20
|
20.50
|
20.75
|
20.82
|
19.67
|
942,200
|
|
|
7/6/2022
|
-0.75 / -3.47%
|
21.40
|
21.85
|
20.85
|
20.85
|
21.39
|
19.77
|
1,519,200
|
|
|
7/5/2022
|
-0.80 / -3.57%
|
22.70
|
22.70
|
21.60
|
21.60
|
22.12
|
20.48
|
1,176,800
|
|
|
7/4/2022
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.10
|
22.40
|
22.64
|
21.23
|
692,600
|
|
|
7/1/2022
|
+0.05 / +0.22%
|
22.50
|
22.60
|
21.75
|
22.60
|
22.19
|
21.42
|
1,294,600
|
|
|
6/30/2022
|
-0.35 / -1.53%
|
23.00
|
23.20
|
22.50
|
22.55
|
22.92
|
21.38
|
1,028,100
|
|
|
6/29/2022
|
-0.60 / -2.55%
|
23.40
|
23.50
|
22.50
|
22.90
|
23.09
|
21.71
|
1,658,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,621,500
|
8.46
|
-1.63%
|
|
|
|
ABS
|
224,500
|
4.50
|
-0.22%
|
|
|
|
APC
|
1,100
|
6.30
|
-7.35%
|
|
|
|
APH
|
831,800
|
7.05
|
0.28%
|
|
|
|
APP
|
5,100
|
7.00
|
-1.41%
|
|
|
|
BMP
|
329,700
|
134.90
|
2.98%
|
|
|
|
BRC
|
1,000
|
14.20
|
-2.07%
|
|
|
|
BRR
|
1,800
|
20.00
|
0.00%
|
|
|
|
CSV
|
2,825,200
|
44.55
|
1.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|