Closing price on 5/19/2022
|
|
Open |
131.30 |
High |
131.30 |
Low |
131.30 |
Volume |
0 |
Split-adjusted Price |
116.56 |
|
|
GVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2022
|
0.00 / 0.00%
|
131.30
|
131.30
|
131.30
|
131.30
|
131.30
|
116.56
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
131.30
|
131.30
|
131.30
|
131.30
|
131.30
|
116.56
|
0
|
|
5/17/2022
|
+4.80 / +3.69%
|
130.00
|
135.00
|
130.00
|
135.00
|
131.30
|
119.84
|
7,600
|
|
5/16/2022
|
0.00 / 0.00%
|
130.20
|
130.20
|
130.20
|
130.20
|
130.20
|
115.58
|
0
|
|
5/13/2022
|
0.00 / 0.00%
|
130.20
|
130.20
|
130.20
|
130.20
|
130.20
|
115.58
|
0
|
|
5/12/2022
|
0.00 / 0.00%
|
130.20
|
130.20
|
130.20
|
130.20
|
130.20
|
115.58
|
0
|
|
5/11/2022
|
+5.00 / +3.85%
|
130.00
|
135.00
|
130.00
|
135.00
|
130.20
|
119.84
|
2,200
|
|
5/10/2022
|
0.00 / 0.00%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
115.41
|
0
|
|
5/9/2022
|
-0.50 / -0.38%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
115.41
|
3,000
|
|
5/6/2022
|
-0.50 / -0.38%
|
130.50
|
130.50
|
130.00
|
130.00
|
130.50
|
115.41
|
2,700
|
|
5/5/2022
|
0.00 / 0.00%
|
130.50
|
130.50
|
130.50
|
130.50
|
130.50
|
115.85
|
200
|
|
5/4/2022
|
0.00 / 0.00%
|
130.50
|
130.50
|
130.50
|
130.50
|
130.50
|
115.85
|
0
|
|
4/29/2022
|
0.00 / 0.00%
|
130.50
|
130.50
|
130.50
|
130.50
|
130.50
|
115.85
|
0
|
|
4/28/2022
|
+4.90 / +3.90%
|
130.50
|
130.50
|
130.50
|
130.50
|
130.50
|
115.85
|
1,900
|
|
4/27/2022
|
0.00 / 0.00%
|
125.60
|
125.60
|
125.60
|
125.60
|
125.60
|
111.50
|
0
|
|
4/26/2022
|
0.00 / 0.00%
|
125.60
|
125.60
|
125.60
|
125.60
|
125.60
|
111.50
|
0
|
|
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
|
|
|