Closing price on 4/25/2022
|
|
Open |
125.00 |
High |
135.00 |
Low |
125.00 |
Volume |
1,800 |
Split-adjusted Price |
111.06 |
|
|
GVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2022
|
-10.00 / -7.40%
|
125.00
|
135.00
|
125.00
|
125.10
|
125.60
|
111.06
|
1,800
|
|
4/22/2022
|
0.00 / 0.00%
|
135.10
|
135.10
|
135.10
|
135.10
|
135.10
|
119.93
|
0
|
|
4/21/2022
|
0.00 / 0.00%
|
135.10
|
135.10
|
135.10
|
135.10
|
135.10
|
119.93
|
0
|
|
4/20/2022
|
0.00 / 0.00%
|
135.10
|
135.10
|
135.10
|
135.10
|
135.10
|
119.93
|
0
|
|
4/19/2022
|
-3.00 / -2.17%
|
137.00
|
137.00
|
135.00
|
135.00
|
135.10
|
119.84
|
3,400
|
|
4/18/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
122.51
|
0
|
|
4/15/2022
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
122.51
|
0
|
|
4/14/2022
|
-0.10 / -0.07%
|
138.10
|
138.10
|
138.00
|
138.00
|
138.00
|
122.51
|
1,600
|
|
4/13/2022
|
+2.50 / +1.82%
|
138.00
|
139.50
|
138.00
|
139.50
|
138.10
|
123.84
|
4,100
|
|
4/12/2022
|
-8.00 / -5.52%
|
137.00
|
137.00
|
137.00
|
137.00
|
137.00
|
121.62
|
100
|
|
4/8/2022
|
0.00 / 0.00%
|
145.00
|
145.00
|
145.00
|
145.00
|
145.00
|
128.72
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
145.00
|
145.00
|
145.00
|
145.00
|
145.00
|
128.72
|
0
|
|
4/6/2022
|
0.00 / 0.00%
|
145.00
|
145.00
|
145.00
|
145.00
|
145.00
|
128.72
|
0
|
|
4/5/2022
|
+0.10 / +0.07%
|
144.90
|
145.00
|
144.90
|
145.00
|
145.00
|
128.72
|
4,800
|
|
4/4/2022
|
+10.00 / +7.41%
|
145.00
|
145.00
|
144.00
|
145.00
|
144.90
|
128.72
|
3,600
|
|
4/1/2022
|
0.00 / 0.00%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
119.84
|
100
|
|
3/31/2022
|
0.00 / 0.00%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
119.84
|
100
|
|
3/30/2022
|
-9.50 / -6.57%
|
135.00
|
135.00
|
135.00
|
135.00
|
135.00
|
119.84
|
2,000
|
|
3/29/2022
|
+4.00 / +2.84%
|
144.00
|
145.00
|
144.00
|
145.00
|
144.50
|
128.72
|
1,100
|
|
3/28/2022
|
+6.00 / +4.32%
|
139.00
|
145.00
|
139.00
|
145.00
|
141.00
|
128.72
|
300
|
|
3/25/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
2,500
|
|
3/24/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
0
|
|
3/23/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
2,800
|
|
3/22/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
500
|
|
3/21/2022
|
0.00 / 0.00%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
600
|
|
3/18/2022
|
+0.70 / +0.51%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
123.40
|
500
|
|
3/17/2022
|
-0.20 / -0.14%
|
138.30
|
138.30
|
138.30
|
138.30
|
138.30
|
122.77
|
500
|
|
3/16/2022
|
0.00 / 0.00%
|
138.50
|
138.50
|
138.50
|
138.50
|
138.50
|
122.95
|
0
|
|
3/15/2022
|
0.00 / 0.00%
|
138.50
|
138.50
|
138.50
|
138.50
|
138.50
|
122.95
|
0
|
|
3/14/2022
|
0.00 / 0.00%
|
138.50
|
138.50
|
138.50
|
138.50
|
138.50
|
122.95
|
0
|
|
|