Closing price on 5/28/2020
|
|
Open |
41.00 |
High |
45.20 |
Low |
41.00 |
Volume |
4,100 |
Split-adjusted Price |
24.28 |
|
|
GVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2020
|
+5.20 / +13.00%
|
41.00
|
45.20
|
41.00
|
45.20
|
44.02
|
24.28
|
4,100
|
|
5/27/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.48
|
0
|
|
5/26/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.48
|
1,500
|
|
5/25/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.48
|
0
|
|
5/22/2020
|
+0.90 / +2.30%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.48
|
4,000
|
|
5/21/2020
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
21.00
|
0
|
|
5/20/2020
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
21.00
|
0
|
|
5/19/2020
|
-0.90 / -2.25%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
21.00
|
200
|
|
5/18/2020
|
+0.40 / +1.01%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.48
|
500
|
|
5/15/2020
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
21.27
|
0
|
|
5/14/2020
|
-0.60 / -1.49%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
21.27
|
100
|
|
5/13/2020
|
+0.70 / +1.77%
|
41.00
|
41.00
|
40.00
|
40.20
|
40.18
|
21.59
|
2,500
|
|
5/12/2020
|
-0.20 / -0.50%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
21.22
|
100
|
|
5/11/2020
|
+0.20 / +0.51%
|
39.70
|
39.70
|
39.00
|
39.70
|
39.39
|
21.32
|
16,300
|
|
5/8/2020
|
-0.60 / -1.50%
|
39.40
|
39.70
|
39.40
|
39.40
|
39.51
|
21.16
|
13,200
|
|
5/7/2020
|
+0.50 / +1.27%
|
39.20
|
40.00
|
39.20
|
40.00
|
39.40
|
21.48
|
2,300
|
|
5/6/2020
|
-0.50 / -1.25%
|
39.50
|
40.00
|
39.50
|
39.50
|
39.74
|
21.22
|
10,700
|
|
5/5/2020
|
+1.00 / +2.56%
|
38.00
|
40.00
|
38.00
|
40.00
|
39.10
|
21.48
|
20,200
|
|
5/4/2020
|
-0.80 / -2.01%
|
39.80
|
39.80
|
39.00
|
39.00
|
39.57
|
20.95
|
7,000
|
|
4/29/2020
|
+0.50 / +1.27%
|
39.00
|
40.00
|
39.00
|
40.00
|
39.82
|
21.48
|
25,300
|
|
4/28/2020
|
+2.50 / +6.76%
|
37.00
|
39.50
|
37.00
|
39.50
|
38.96
|
21.22
|
23,000
|
|
4/27/2020
|
+0.80 / +2.21%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.67
|
19.87
|
30,200
|
|
4/24/2020
|
+1.00 / +2.78%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.17
|
19.87
|
6,000
|
|
4/23/2020
|
+1.00 / +2.86%
|
35.10
|
36.00
|
35.00
|
36.00
|
35.18
|
19.34
|
7,000
|
|
4/22/2020
|
0.00 / 0.00%
|
33.00
|
35.00
|
33.00
|
35.00
|
34.96
|
18.80
|
5,100
|
|
4/21/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.80
|
500
|
|
4/20/2020
|
+2.40 / +7.36%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.80
|
1,600
|
|
4/17/2020
|
-0.70 / -2.11%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.55
|
17.46
|
200
|
|
4/16/2020
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
17.83
|
0
|
|
4/15/2020
|
-0.50 / -1.48%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
17.83
|
100
|
|
|