|
|
Closing price on 3/24/2026
|
|
| Open |
29.30 |
| High |
29.85 |
| Low |
28.60 |
| Volume |
3,819,500 |
| Split-adjusted Price |
28.70 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2026
|
+0.10 / +0.35%
|
29.30
|
29.85
|
28.60
|
28.70
|
29.06
|
28.70
|
3,819,500
|
|
|
3/23/2026
|
-2.15 / -6.99%
|
29.70
|
30.50
|
28.60
|
28.60
|
29.04
|
28.60
|
5,932,600
|
|
|
3/20/2026
|
-1.70 / -5.24%
|
32.40
|
32.40
|
30.70
|
30.75
|
31.37
|
30.75
|
4,799,600
|
|
|
3/19/2026
|
-1.55 / -4.56%
|
33.50
|
33.50
|
32.05
|
32.45
|
32.77
|
32.45
|
4,199,100
|
|
|
3/18/2026
|
+0.70 / +2.10%
|
33.05
|
34.50
|
32.95
|
34.00
|
33.78
|
34.00
|
3,530,400
|
|
|
3/17/2026
|
+0.25 / +0.76%
|
33.90
|
34.10
|
33.20
|
33.30
|
33.66
|
33.30
|
2,762,700
|
|
|
3/16/2026
|
-0.95 / -2.79%
|
33.30
|
34.40
|
32.50
|
33.05
|
33.30
|
33.05
|
4,862,300
|
|
|
3/13/2026
|
-1.80 / -5.03%
|
35.30
|
36.05
|
33.30
|
34.00
|
34.42
|
34.00
|
7,857,500
|
|
|
3/12/2026
|
+0.15 / +0.42%
|
35.70
|
37.85
|
35.10
|
35.80
|
36.17
|
35.80
|
5,803,200
|
|
|
3/11/2026
|
+2.30 / +6.90%
|
33.35
|
35.65
|
33.35
|
35.65
|
35.02
|
35.65
|
4,178,901
|
|
|
3/10/2026
|
-1.80 / -5.12%
|
35.15
|
36.10
|
32.70
|
33.35
|
33.92
|
33.35
|
14,546,300
|
|
|
3/9/2026
|
-2.60 / -6.89%
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
1,817,500
|
|
|
3/6/2026
|
-2.80 / -6.91%
|
39.65
|
41.10
|
37.75
|
37.75
|
39.10
|
37.75
|
8,579,500
|
|
|
3/5/2026
|
-3.05 / -7.00%
|
42.60
|
42.90
|
40.55
|
40.55
|
41.47
|
40.55
|
7,891,200
|
|
|
3/4/2026
|
-2.15 / -4.70%
|
46.00
|
46.50
|
42.80
|
43.60
|
44.38
|
43.60
|
8,585,300
|
|
|
3/3/2026
|
+2.95 / +6.89%
|
44.40
|
45.75
|
41.20
|
45.75
|
43.23
|
45.75
|
11,798,100
|
|
|
3/2/2026
|
+2.80 / +7.00%
|
38.80
|
42.80
|
37.50
|
42.80
|
41.60
|
42.80
|
16,568,200
|
|
|
2/27/2026
|
-0.80 / -1.96%
|
40.80
|
42.30
|
39.80
|
40.00
|
40.77
|
40.00
|
6,357,900
|
|
|
2/26/2026
|
-1.40 / -3.32%
|
42.60
|
42.90
|
40.05
|
40.80
|
40.94
|
40.80
|
6,662,100
|
|
|
2/25/2026
|
+2.75 / +6.97%
|
39.80
|
42.20
|
39.50
|
42.20
|
41.59
|
42.20
|
11,972,300
|
|
|
2/24/2026
|
+0.55 / +1.41%
|
39.55
|
40.30
|
39.05
|
39.45
|
39.55
|
39.45
|
8,251,000
|
|
|
2/23/2026
|
+2.50 / +6.87%
|
37.50
|
38.90
|
37.00
|
38.90
|
38.50
|
38.90
|
2,838,000
|
|
|
2/13/2026
|
+1.05 / +2.97%
|
35.50
|
36.40
|
35.10
|
36.40
|
35.86
|
36.40
|
3,173,000
|
|
|
2/12/2026
|
+0.05 / +0.14%
|
36.00
|
36.20
|
35.30
|
35.35
|
35.67
|
35.35
|
2,433,900
|
|
|
2/11/2026
|
-0.65 / -1.81%
|
35.95
|
36.80
|
35.20
|
35.30
|
35.74
|
35.30
|
5,445,000
|
|
|
2/10/2026
|
-2.70 / -6.99%
|
38.00
|
38.90
|
35.95
|
35.95
|
36.81
|
35.95
|
10,816,400
|
|
|
2/9/2026
|
-0.35 / -0.90%
|
39.50
|
39.70
|
38.60
|
38.65
|
39.02
|
38.65
|
2,801,400
|
|
|
2/6/2026
|
-1.00 / -2.50%
|
39.00
|
40.85
|
38.85
|
39.00
|
39.63
|
39.00
|
5,838,700
|
|
|
2/5/2026
|
-1.70 / -4.08%
|
41.70
|
41.70
|
40.00
|
40.00
|
40.45
|
40.00
|
6,209,000
|
|
|
2/4/2026
|
-1.10 / -2.57%
|
42.60
|
43.00
|
40.50
|
41.70
|
41.67
|
41.70
|
6,342,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|