|
Closing price on 7/8/2019
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.90 |
| Volume |
5,800 |
| Split-adjusted Price |
16.11 |
|
|
GVT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-4.00 / -11.76%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.99
|
16.11
|
5,800
|
|
|
7/5/2019
|
+4.40 / +14.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.26
|
522,650
|
|
|
7/4/2019
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
15.90
|
1,700
|
|
|
7/3/2019
|
+0.40 / +1.37%
|
29.00
|
29.90
|
29.00
|
29.70
|
29.73
|
15.95
|
19,865
|
|
|
7/2/2019
|
-0.70 / -2.33%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.74
|
0
|
|
|
7/1/2019
|
-0.70 / -2.28%
|
29.10
|
30.00
|
27.10
|
30.00
|
29.35
|
16.11
|
163,600
|
|
|
6/28/2019
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
16.49
|
0
|
|
|
6/27/2019
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
16.49
|
0
|
|
|
6/26/2019
|
+0.70 / +2.32%
|
28.20
|
30.90
|
28.20
|
30.90
|
30.67
|
16.60
|
1,700
|
|
|
6/25/2019
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
16.22
|
0
|
|
|
6/24/2019
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
16.22
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
16.22
|
0
|
|
|
6/20/2019
|
-1.30 / -4.13%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
16.22
|
200
|
|
|
6/19/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.92
|
0
|
|
|
6/18/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.92
|
0
|
|
|
6/17/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.92
|
0
|
|
|
6/14/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.92
|
0
|
|
|
6/13/2019
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.92
|
200
|
|
|
6/12/2019
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
16.97
|
1,600
|
|
|
6/11/2019
|
-0.40 / -1.25%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.74
|
16.97
|
2,900
|
|
|
6/10/2019
|
+1.90 / +6.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.19
|
100
|
|
|
6/7/2019
|
-1.20 / -3.87%
|
31.00
|
31.00
|
29.80
|
29.80
|
30.05
|
16.01
|
2,400
|
|
|
6/6/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.65
|
0
|
|
|
6/5/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.65
|
500
|
|
|
6/4/2019
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.65
|
3,400
|
|
|
6/3/2019
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.65
|
2,000
|
|
|
5/31/2019
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
16.81
|
0
|
|
|
5/30/2019
|
-0.20 / -0.63%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
16.81
|
0
|
|
|
5/29/2019
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.32
|
16.92
|
1,300
|
|
|
5/28/2019
|
-0.90 / -2.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
16.92
|
300
|
|
|