|
|
Closing price on 9/9/2022
|
|
| Open |
25.20 |
| High |
25.35 |
| Low |
23.25 |
| Volume |
3,553,600 |
| Split-adjusted Price |
24.25 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
+0.35 / +1.40%
|
25.20
|
25.35
|
23.25
|
25.35
|
24.56
|
24.25
|
3,553,600
|
|
|
9/8/2022
|
-0.80 / -3.10%
|
25.85
|
26.10
|
25.00
|
25.00
|
25.47
|
23.92
|
2,272,500
|
|
|
9/7/2022
|
-0.10 / -0.39%
|
26.00
|
26.90
|
25.80
|
25.80
|
26.35
|
24.69
|
5,221,400
|
|
|
9/6/2022
|
-0.30 / -1.15%
|
26.40
|
26.70
|
25.75
|
25.90
|
26.10
|
24.78
|
2,683,600
|
|
|
9/5/2022
|
-0.15 / -0.57%
|
26.25
|
27.35
|
26.20
|
26.20
|
26.71
|
25.07
|
2,623,300
|
|
|
8/31/2022
|
-0.30 / -1.13%
|
26.65
|
26.80
|
26.15
|
26.35
|
26.44
|
25.21
|
1,892,400
|
|
|
8/30/2022
|
+1.70 / +6.81%
|
25.00
|
26.65
|
25.00
|
26.65
|
26.42
|
25.50
|
7,996,000
|
|
|
8/29/2022
|
-0.45 / -1.77%
|
24.80
|
24.95
|
24.00
|
24.95
|
24.59
|
23.87
|
2,556,000
|
|
|
8/26/2022
|
-0.05 / -0.20%
|
25.50
|
25.50
|
24.90
|
25.40
|
25.24
|
24.30
|
1,739,300
|
|
|
8/25/2022
|
+1.30 / +5.38%
|
24.20
|
25.45
|
24.20
|
25.45
|
25.03
|
24.35
|
5,087,500
|
|
|
8/24/2022
|
+0.20 / +0.84%
|
24.10
|
24.25
|
23.85
|
24.15
|
24.02
|
23.11
|
1,156,200
|
|
|
8/23/2022
|
+0.30 / +1.27%
|
23.35
|
24.00
|
23.35
|
23.95
|
23.62
|
22.92
|
1,179,400
|
|
|
8/22/2022
|
-0.55 / -2.27%
|
24.00
|
24.10
|
23.35
|
23.65
|
23.70
|
22.63
|
1,947,200
|
|
|
8/19/2022
|
-0.15 / -0.62%
|
24.30
|
24.45
|
23.95
|
24.20
|
24.27
|
23.15
|
1,157,600
|
|
|
8/18/2022
|
-0.20 / -0.81%
|
24.30
|
24.70
|
24.15
|
24.35
|
24.36
|
23.30
|
1,408,000
|
|
|
8/17/2022
|
-0.25 / -1.01%
|
24.90
|
25.00
|
24.50
|
24.55
|
24.72
|
23.49
|
1,710,800
|
|
|
8/16/2022
|
-0.05 / -0.20%
|
24.60
|
24.90
|
24.60
|
24.80
|
24.78
|
23.73
|
1,238,960
|
|
|
8/15/2022
|
0.00 / 0.00%
|
25.25
|
25.30
|
24.85
|
24.85
|
24.97
|
23.78
|
1,074,300
|
|
|
8/12/2022
|
+0.15 / +0.61%
|
24.50
|
24.95
|
24.50
|
24.85
|
24.71
|
23.78
|
995,200
|
|
|
8/11/2022
|
-0.35 / -1.40%
|
25.25
|
25.40
|
24.30
|
24.70
|
24.83
|
23.63
|
2,421,500
|
|
|
8/10/2022
|
-0.20 / -0.79%
|
25.15
|
25.25
|
25.00
|
25.05
|
25.09
|
23.97
|
1,453,200
|
|
|
8/9/2022
|
+0.15 / +0.60%
|
25.05
|
25.30
|
24.95
|
25.25
|
25.09
|
24.16
|
1,576,700
|
|
|
8/8/2022
|
+0.35 / +1.41%
|
24.80
|
25.30
|
24.80
|
25.10
|
25.09
|
24.02
|
1,954,300
|
|
|
8/5/2022
|
+0.15 / +0.61%
|
24.60
|
24.75
|
24.30
|
24.75
|
24.46
|
23.68
|
1,844,600
|
|
|
8/4/2022
|
-0.10 / -0.40%
|
24.95
|
25.35
|
24.50
|
24.60
|
24.81
|
23.54
|
1,954,400
|
|
|
8/3/2022
|
-0.10 / -0.40%
|
24.75
|
24.85
|
24.45
|
24.70
|
24.68
|
23.63
|
1,638,900
|
|
|
8/2/2022
|
+0.10 / +0.40%
|
24.50
|
25.10
|
24.50
|
24.80
|
24.78
|
23.73
|
2,205,700
|
|
|
8/1/2022
|
+0.80 / +3.35%
|
24.00
|
24.70
|
23.80
|
24.70
|
24.32
|
23.63
|
2,618,000
|
|
|
7/29/2022
|
-0.05 / -0.21%
|
24.15
|
24.20
|
23.75
|
23.90
|
24.03
|
22.87
|
1,899,000
|
|
|
7/28/2022
|
+0.85 / +3.68%
|
23.50
|
24.10
|
23.25
|
23.95
|
23.79
|
22.92
|
2,558,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|