Closing price on 5/27/2022
|
|
Open |
130.00 |
High |
130.00 |
Low |
130.00 |
Volume |
1,100 |
Split-adjusted Price |
115.41 |
|
|
GVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2022
|
-2.00 / -1.52%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
115.41
|
1,100
|
|
5/26/2022
|
0.00 / 0.00%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
117.18
|
0
|
|
5/25/2022
|
+0.70 / +0.53%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
117.18
|
100
|
|
5/24/2022
|
0.00 / 0.00%
|
131.30
|
131.30
|
131.30
|
131.30
|
131.30
|
116.56
|
0
|
|
5/23/2022
|
0.00 / 0.00%
|
131.30
|
131.30
|
131.30
|
131.30
|
131.30
|
116.56
|
0
|
|
5/20/2022
|
0.00 / 0.00%
|
131.30
|
131.30
|
131.30
|
131.30
|
131.30
|
116.56
|
0
|
|
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
|
|
|