|
Closing price on 7/15/2021
|
|
| Open |
74.50 |
| High |
74.50 |
| Low |
74.50 |
| Volume |
2,400 |
| Split-adjusted Price |
66.14 |
|
|
GVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2021
|
+4.80 / +6.89%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
66.14
|
2,400
|
|
|
7/14/2021
|
0.00 / 0.00%
|
69.10
|
70.30
|
69.10
|
70.30
|
69.70
|
62.41
|
200
|
|
|
7/13/2021
|
-2.80 / -3.82%
|
68.70
|
70.50
|
68.70
|
70.50
|
70.30
|
62.59
|
2,300
|
|
|
7/12/2021
|
-0.90 / -1.23%
|
74.40
|
74.40
|
72.50
|
72.50
|
73.30
|
64.36
|
3,700
|
|
|
7/9/2021
|
-0.60 / -0.80%
|
72.20
|
74.00
|
72.20
|
74.00
|
73.40
|
65.69
|
1,500
|
|
|
7/8/2021
|
+1.00 / +1.36%
|
71.80
|
76.00
|
71.80
|
74.80
|
74.61
|
66.40
|
5,000
|
|
|
7/7/2021
|
-2.10 / -2.76%
|
73.20
|
74.00
|
73.20
|
74.00
|
73.80
|
65.69
|
6,200
|
|
|
7/6/2021
|
-1.50 / -1.93%
|
79.50
|
79.50
|
74.10
|
76.10
|
76.10
|
67.56
|
5,200
|
|
|
7/5/2021
|
+2.70 / +3.52%
|
77.00
|
79.50
|
77.00
|
79.50
|
77.60
|
70.58
|
800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
76.80
|
76.80
|
76.80
|
76.80
|
76.80
|
68.18
|
0
|
|
|
7/1/2021
|
-1.40 / -1.79%
|
76.80
|
76.80
|
76.80
|
76.80
|
76.80
|
68.18
|
1,000
|
|
|
6/30/2021
|
0.00 / 0.00%
|
78.20
|
78.20
|
78.20
|
78.20
|
78.20
|
69.42
|
500
|
|
|
6/29/2021
|
-1.40 / -1.76%
|
78.50
|
78.50
|
78.00
|
78.00
|
78.20
|
69.24
|
4,000
|
|
|
6/28/2021
|
0.00 / 0.00%
|
79.40
|
79.40
|
79.40
|
79.40
|
79.40
|
70.49
|
0
|
|
|
6/25/2021
|
+5.20 / +6.86%
|
78.50
|
81.00
|
78.50
|
81.00
|
79.40
|
71.91
|
18,800
|
|
|
6/24/2021
|
-2.10 / -2.72%
|
78.00
|
78.00
|
75.20
|
75.20
|
75.80
|
66.76
|
3,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
77.30
|
77.30
|
77.30
|
77.30
|
77.30
|
68.62
|
0
|
|
|
6/22/2021
|
0.00 / 0.00%
|
76.00
|
79.00
|
75.50
|
79.00
|
77.30
|
70.13
|
10,600
|
|
|
6/21/2021
|
+0.50 / +0.65%
|
78.00
|
79.50
|
78.00
|
78.00
|
79.00
|
69.24
|
5,300
|
|
|
6/18/2021
|
+3.20 / +4.22%
|
76.60
|
79.00
|
76.60
|
79.00
|
77.50
|
70.13
|
700
|
|
|
6/17/2021
|
+2.40 / +3.22%
|
74.00
|
77.00
|
74.00
|
77.00
|
75.80
|
68.36
|
12,400
|
|
|
6/16/2021
|
+3.50 / +4.86%
|
70.50
|
75.50
|
70.50
|
75.50
|
74.60
|
67.02
|
9,800
|
|
|
6/15/2021
|
+2.00 / +2.86%
|
71.90
|
72.00
|
71.90
|
72.00
|
72.00
|
63.92
|
200
|
|
|
6/14/2021
|
+1.70 / +2.49%
|
69.90
|
70.10
|
69.90
|
70.00
|
70.00
|
62.14
|
1,200
|
|
|
6/11/2021
|
-1.50 / -2.14%
|
68.60
|
68.70
|
68.00
|
68.50
|
68.30
|
60.81
|
5,100
|
|
|
6/10/2021
|
+0.90 / +1.30%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
62.14
|
1,300
|
|
|
6/9/2021
|
-7.30 / -9.55%
|
69.10
|
69.10
|
69.10
|
69.10
|
69.10
|
61.34
|
100
|
|
|
6/8/2021
|
+1.10 / +1.62%
|
68.60
|
77.50
|
68.50
|
69.10
|
76.40
|
61.34
|
13,300
|
|
|
6/7/2021
|
-8.50 / -11.11%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
60.37
|
2,000
|
|
|
6/4/2021
|
0.00 / 0.00%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
67.91
|
0
|
|
|