|
Closing price on 12/10/2021
|
|
| Open |
119.00 |
| High |
125.00 |
| Low |
119.00 |
| Volume |
2,400 |
| Split-adjusted Price |
110.97 |
|
|
GVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
+5.00 / +4.17%
|
119.00
|
125.00
|
119.00
|
125.00
|
123.40
|
110.97
|
2,400
|
|
|
12/9/2021
|
+3.10 / +2.65%
|
119.00
|
121.00
|
119.00
|
120.00
|
120.00
|
106.53
|
1,100
|
|
|
12/8/2021
|
+4.00 / +3.48%
|
114.00
|
120.00
|
114.00
|
119.00
|
116.90
|
105.64
|
6,000
|
|
|
12/7/2021
|
+5.60 / +5.12%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
102.09
|
200
|
|
|
12/6/2021
|
0.00 / 0.00%
|
109.40
|
109.40
|
109.40
|
109.40
|
109.40
|
97.12
|
100
|
|
|
12/3/2021
|
-9.60 / -8.03%
|
108.10
|
110.00
|
108.10
|
110.00
|
109.40
|
97.65
|
1,500
|
|
|
12/2/2021
|
+13.90 / +13.11%
|
119.90
|
119.90
|
119.00
|
119.90
|
119.57
|
106.44
|
3,100
|
|
|
12/1/2021
|
+14.80 / +14.10%
|
105.50
|
119.80
|
105.00
|
119.80
|
106.00
|
106.35
|
1,600
|
|
|
11/30/2021
|
-15.00 / -12.50%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
93.21
|
300
|
|
|
11/29/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
106.53
|
92
|
|
|
11/26/2021
|
+0.90 / +0.76%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
106.53
|
3,000
|
|
|
11/25/2021
|
+5.10 / +4.44%
|
119.00
|
120.00
|
117.50
|
120.00
|
119.10
|
106.53
|
10,900
|
|
|
11/24/2021
|
+8.00 / +7.21%
|
110.00
|
119.00
|
110.00
|
119.00
|
114.90
|
105.64
|
1,400
|
|
|
11/23/2021
|
+14.20 / +13.05%
|
99.00
|
123.00
|
99.00
|
123.00
|
111.00
|
109.19
|
200
|
|
|
11/22/2021
|
+16.50 / +15.00%
|
98.80
|
126.50
|
98.80
|
126.50
|
108.80
|
112.30
|
3,000
|
|
|
11/19/2021
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
97.65
|
100
|
|
|
11/18/2021
|
+2.00 / +1.85%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
97.65
|
1,100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
95.88
|
0
|
|
|
11/16/2021
|
+3.80 / +3.65%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
95.88
|
400
|
|
|
11/15/2021
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
92.50
|
0
|
|
|
11/12/2021
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
92.50
|
92
|
|
|
11/11/2021
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
92.50
|
0
|
|
|
11/10/2021
|
0.00 / 0.00%
|
104.20
|
104.20
|
104.20
|
104.20
|
104.20
|
92.50
|
0
|
|
|
11/9/2021
|
-3.50 / -3.14%
|
101.00
|
110.00
|
101.00
|
108.00
|
104.20
|
95.88
|
500
|
|
|
11/8/2021
|
-5.00 / -4.17%
|
115.00
|
115.00
|
108.00
|
115.00
|
111.50
|
102.09
|
400
|
|
|
11/5/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
106.53
|
0
|
|
|
11/4/2021
|
0.00 / 0.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
106.53
|
0
|
|
|
11/3/2021
|
+10.40 / +9.49%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
106.53
|
17,954
|
|
|
11/2/2021
|
-6.00 / -5.31%
|
120.00
|
120.00
|
107.10
|
107.10
|
109.60
|
95.08
|
1,092
|
|
|
11/1/2021
|
+13.00 / +12.15%
|
110.00
|
120.00
|
110.00
|
120.00
|
113.10
|
106.53
|
14,100
|
|
|