Closing price on 1/25/2022
|
|
Open |
132.00 |
High |
132.00 |
Low |
132.00 |
Volume |
1,200 |
Split-adjusted Price |
117.18 |
|
|
GVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2022
|
-4.00 / -2.94%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
117.18
|
1,200
|
|
1/24/2022
|
0.00 / 0.00%
|
136.00
|
136.00
|
136.00
|
136.00
|
136.00
|
120.73
|
0
|
|
1/21/2022
|
+2.00 / +1.49%
|
136.00
|
136.00
|
136.00
|
136.00
|
136.00
|
120.73
|
300
|
|
1/20/2022
|
0.00 / 0.00%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
118.96
|
100
|
|
1/19/2022
|
+0.60 / +0.45%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
118.96
|
200
|
|
1/18/2022
|
0.00 / 0.00%
|
133.40
|
133.40
|
133.40
|
133.40
|
133.40
|
118.42
|
0
|
|
1/17/2022
|
+18.00 / +12.95%
|
124.00
|
157.00
|
124.00
|
157.00
|
133.40
|
139.37
|
700
|
|
1/14/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
1/13/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
1/12/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
1/11/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
1/10/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
1/7/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
1/6/2022
|
-0.50 / -0.36%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
100
|
|
1/5/2022
|
-1.60 / -1.13%
|
139.50
|
139.50
|
139.50
|
139.50
|
139.50
|
123.84
|
1,500
|
|
1/4/2022
|
0.00 / 0.00%
|
161.00
|
161.00
|
140.00
|
140.50
|
141.10
|
124.73
|
4,600
|
|
12/31/2021
|
-23.50 / -14.29%
|
140.50
|
141.00
|
140.00
|
141.00
|
140.50
|
125.17
|
300
|
|
12/30/2021
|
+21.10 / +14.71%
|
164.50
|
164.50
|
164.50
|
164.50
|
164.50
|
146.03
|
100
|
|
12/29/2021
|
-7.40 / -4.95%
|
171.00
|
171.00
|
128.10
|
142.00
|
143.40
|
126.06
|
1,900
|
|
12/28/2021
|
-4.10 / -2.69%
|
175.00
|
175.00
|
148.10
|
148.20
|
149.40
|
131.56
|
2,200
|
|
12/27/2021
|
+0.50 / +0.34%
|
168.00
|
168.00
|
148.00
|
148.00
|
152.30
|
131.38
|
600
|
|
12/24/2021
|
-5.90 / -3.91%
|
148.00
|
152.00
|
145.10
|
145.10
|
147.50
|
128.81
|
1,100
|
|
12/23/2021
|
-10.70 / -6.62%
|
151.00
|
151.00
|
151.00
|
151.00
|
151.00
|
134.05
|
400
|
|
12/22/2021
|
0.00 / 0.00%
|
161.70
|
161.70
|
161.70
|
161.70
|
161.70
|
143.55
|
0
|
|
12/21/2021
|
+13.80 / +9.01%
|
153.30
|
168.00
|
153.30
|
167.00
|
161.70
|
148.25
|
12,200
|
|
12/20/2021
|
+11.30 / +7.70%
|
145.00
|
158.00
|
140.00
|
158.00
|
153.20
|
140.26
|
5,300
|
|
12/17/2021
|
+3.80 / +2.69%
|
155.00
|
155.00
|
145.00
|
145.00
|
146.70
|
128.72
|
2,400
|
|
12/16/2021
|
+11.90 / +8.94%
|
135.00
|
145.00
|
135.00
|
145.00
|
141.20
|
128.72
|
2,000
|
|
12/15/2021
|
+17.40 / +15.00%
|
130.00
|
133.40
|
130.00
|
133.40
|
133.10
|
118.42
|
5,300
|
|
12/14/2021
|
-10.40 / -8.23%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
102.98
|
400
|
|
|