|
|
Closing price on 9/15/2020
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.40 |
| Volume |
2,587,430 |
| Split-adjusted Price |
11.12 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.40
|
12.50
|
12.61
|
11.12
|
2,587,430
|
|
|
9/14/2020
|
-0.25 / -1.95%
|
12.80
|
12.85
|
12.60
|
12.60
|
12.71
|
11.21
|
2,150,970
|
|
|
9/11/2020
|
+0.05 / +0.39%
|
12.70
|
12.85
|
12.55
|
12.85
|
12.75
|
11.43
|
1,349,140
|
|
|
9/10/2020
|
+0.40 / +3.23%
|
12.55
|
12.85
|
12.40
|
12.80
|
12.67
|
11.38
|
2,360,230
|
|
|
9/9/2020
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.41
|
11.03
|
2,240,400
|
|
|
9/8/2020
|
+0.30 / +2.52%
|
12.05
|
12.50
|
12.00
|
12.20
|
12.28
|
10.85
|
4,063,740
|
|
|
9/7/2020
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.80
|
11.90
|
12.01
|
10.58
|
1,491,100
|
|
|
9/4/2020
|
-0.15 / -1.23%
|
11.90
|
12.05
|
11.85
|
12.00
|
11.94
|
10.67
|
1,132,370
|
|
|
9/3/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.05
|
12.15
|
12.13
|
10.81
|
1,000,990
|
|
|
9/1/2020
|
+0.30 / +2.53%
|
11.80
|
12.15
|
11.70
|
12.15
|
11.90
|
10.81
|
1,998,840
|
|
|
8/31/2020
|
-0.20 / -1.66%
|
12.10
|
12.15
|
11.75
|
11.85
|
11.98
|
10.54
|
1,824,490
|
|
|
8/28/2020
|
-0.30 / -2.43%
|
12.35
|
12.45
|
12.05
|
12.05
|
12.26
|
10.72
|
1,574,520
|
|
|
8/27/2020
|
+0.45 / +3.78%
|
11.95
|
12.45
|
11.95
|
12.35
|
12.26
|
10.98
|
2,316,970
|
|
|
8/26/2020
|
+0.15 / +1.28%
|
11.65
|
12.15
|
11.65
|
11.90
|
11.90
|
10.58
|
1,924,850
|
|
|
8/25/2020
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.75
|
11.75
|
11.83
|
10.45
|
1,301,610
|
|
|
8/24/2020
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.85
|
11.95
|
11.96
|
10.63
|
1,577,760
|
|
|
8/21/2020
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.60
|
11.85
|
11.76
|
10.54
|
1,617,030
|
|
|
8/20/2020
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.66
|
10.41
|
2,233,930
|
|
|
8/19/2020
|
+0.45 / +4.07%
|
11.20
|
11.70
|
11.15
|
11.50
|
11.43
|
10.23
|
2,352,360
|
|
|
8/18/2020
|
+0.10 / +0.91%
|
10.95
|
11.25
|
10.90
|
11.05
|
11.10
|
9.83
|
1,218,730
|
|
|
8/17/2020
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.70
|
10.95
|
10.84
|
9.74
|
750,960
|
|
|
8/14/2020
|
-0.10 / -0.91%
|
11.00
|
11.15
|
10.80
|
10.90
|
11.00
|
9.69
|
974,910
|
|
|
8/13/2020
|
-0.10 / -0.90%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.10
|
9.78
|
1,959,970
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.10
|
11.07
|
9.87
|
597,590
|
|
|
8/11/2020
|
-0.05 / -0.45%
|
11.25
|
11.25
|
11.00
|
11.10
|
11.13
|
9.87
|
737,560
|
|
|
8/10/2020
|
+0.55 / +5.19%
|
10.65
|
11.30
|
10.60
|
11.15
|
11.02
|
9.92
|
2,894,230
|
|
|
8/7/2020
|
0.00 / 0.00%
|
10.55
|
10.70
|
10.50
|
10.60
|
10.57
|
9.43
|
631,730
|
|
|
8/6/2020
|
-0.05 / -0.47%
|
10.55
|
10.75
|
10.55
|
10.60
|
10.62
|
9.43
|
608,120
|
|
|
8/5/2020
|
+0.20 / +1.91%
|
10.45
|
10.85
|
10.30
|
10.65
|
10.61
|
9.47
|
2,250,080
|
|
|
8/4/2020
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.35
|
10.45
|
10.49
|
9.29
|
995,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|