|
Closing price on 5/20/2021
|
|
| Open |
76.90 |
| High |
76.90 |
| Low |
76.90 |
| Volume |
0 |
| Split-adjusted Price |
65.28 |
|
|
GVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
0.00 / 0.00%
|
76.90
|
76.90
|
76.90
|
76.90
|
76.90
|
65.28
|
0
|
|
|
5/19/2021
|
-0.10 / -0.13%
|
77.40
|
77.50
|
73.00
|
77.40
|
76.94
|
65.70
|
7,100
|
|
|
5/18/2021
|
+0.30 / +0.41%
|
78.90
|
78.90
|
74.20
|
74.20
|
77.49
|
62.99
|
5,700
|
|
|
5/17/2021
|
+2.00 / +2.74%
|
73.00
|
75.00
|
72.50
|
75.00
|
73.85
|
63.67
|
11,700
|
|
|
5/14/2021
|
+1.30 / +1.81%
|
72.30
|
73.00
|
72.30
|
73.00
|
72.95
|
61.97
|
3,200
|
|
|
5/13/2021
|
+4.30 / +6.39%
|
72.00
|
72.00
|
71.50
|
71.60
|
71.72
|
60.78
|
8,040
|
|
|
5/12/2021
|
-4.50 / -6.21%
|
66.50
|
69.50
|
66.10
|
68.00
|
67.26
|
57.73
|
6,100
|
|
|
5/11/2021
|
-0.40 / -0.55%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
61.55
|
1,000
|
|
|
5/10/2021
|
0.00 / 0.00%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
61.88
|
0
|
|
|
5/7/2021
|
+1.20 / +1.67%
|
72.90
|
72.90
|
71.20
|
72.90
|
72.87
|
61.88
|
11,700
|
|
|
5/6/2021
|
0.00 / 0.00%
|
71.00
|
71.80
|
71.00
|
71.80
|
71.66
|
60.95
|
2,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
60.95
|
0
|
|
|
5/4/2021
|
0.00 / 0.00%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
60.95
|
100
|
|
|
4/29/2021
|
0.00 / 0.00%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
60.95
|
0
|
|
|
4/28/2021
|
+3.50 / +5.11%
|
71.50
|
72.00
|
71.50
|
72.00
|
71.75
|
61.12
|
200
|
|
|
4/27/2021
|
-2.60 / -3.66%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
58.15
|
11,000
|
|
|
4/26/2021
|
+2.00 / +2.82%
|
66.00
|
73.00
|
64.00
|
73.00
|
71.07
|
61.97
|
15,800
|
|
|
4/23/2021
|
0.00 / 0.00%
|
70.90
|
71.00
|
70.90
|
71.00
|
70.98
|
60.27
|
2,700
|
|
|
4/22/2021
|
-0.10 / -0.14%
|
70.90
|
71.00
|
70.90
|
70.90
|
70.96
|
60.19
|
1,100
|
|
|
4/20/2021
|
+5.80 / +8.90%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
60.27
|
500
|
|
|
4/19/2021
|
0.00 / 0.00%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
55.35
|
3,300
|
|
|
4/16/2021
|
-8.10 / -11.55%
|
68.60
|
68.60
|
62.00
|
62.00
|
65.22
|
52.63
|
2,200
|
|
|
4/15/2021
|
-6.70 / -8.97%
|
71.50
|
71.50
|
68.00
|
68.00
|
70.11
|
57.73
|
4,000
|
|
|
4/14/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.00
|
74.80
|
74.72
|
63.50
|
500
|
|
|
4/13/2021
|
+0.50 / +0.67%
|
73.10
|
75.00
|
73.10
|
75.00
|
74.85
|
63.67
|
19,300
|
|
|
4/12/2021
|
+2.90 / +4.03%
|
74.50
|
74.90
|
73.00
|
74.90
|
74.46
|
63.58
|
6,800
|
|
|
4/9/2021
|
+4.10 / +5.79%
|
71.50
|
74.90
|
71.50
|
74.90
|
71.96
|
63.58
|
2,300
|
|
|
4/8/2021
|
-0.10 / -0.14%
|
69.00
|
73.00
|
66.00
|
72.00
|
70.76
|
61.12
|
19,500
|
|
|
4/7/2021
|
-1.10 / -1.50%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.07
|
61.12
|
2,700
|
|
|
4/6/2021
|
+4.80 / +6.84%
|
70.10
|
75.00
|
70.10
|
75.00
|
73.12
|
63.67
|
28,800
|
|
|