|
|
Closing price on 1/30/2026
|
|
| Open |
40.85 |
| High |
41.80 |
| Low |
39.65 |
| Volume |
6,315,900 |
| Split-adjusted Price |
39.85 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2026
|
-1.00 / -2.45%
|
40.85
|
41.80
|
39.65
|
39.85
|
40.22
|
39.85
|
6,315,900
|
|
|
1/29/2026
|
+2.65 / +6.94%
|
38.20
|
40.85
|
37.90
|
40.85
|
39.62
|
40.85
|
9,455,700
|
|
|
1/28/2026
|
-1.65 / -4.14%
|
41.15
|
42.40
|
38.20
|
38.20
|
40.25
|
38.20
|
13,817,900
|
|
|
1/27/2026
|
+1.20 / +3.10%
|
38.70
|
40.60
|
38.40
|
39.85
|
39.40
|
39.85
|
8,227,600
|
|
|
1/26/2026
|
+1.75 / +4.74%
|
36.65
|
39.35
|
36.65
|
38.65
|
38.47
|
38.65
|
8,681,600
|
|
|
1/23/2026
|
-2.10 / -5.38%
|
38.55
|
38.85
|
36.60
|
36.90
|
37.63
|
36.90
|
6,548,400
|
|
|
1/22/2026
|
+0.50 / +1.30%
|
39.05
|
40.80
|
38.50
|
39.00
|
39.26
|
39.00
|
7,081,600
|
|
|
1/21/2026
|
-0.50 / -1.28%
|
38.00
|
39.50
|
36.50
|
38.50
|
38.10
|
38.50
|
8,356,100
|
|
|
1/20/2026
|
+1.00 / +2.63%
|
39.20
|
40.65
|
37.60
|
39.00
|
39.47
|
39.00
|
10,162,500
|
|
|
1/19/2026
|
+2.10 / +5.85%
|
36.00
|
38.40
|
35.95
|
38.00
|
37.55
|
38.00
|
9,356,800
|
|
|
1/16/2026
|
-1.45 / -3.88%
|
37.40
|
38.50
|
35.55
|
35.90
|
36.61
|
35.90
|
8,596,200
|
|
|
1/15/2026
|
+1.00 / +2.75%
|
36.35
|
38.85
|
35.80
|
37.35
|
37.76
|
37.35
|
11,037,100
|
|
|
1/14/2026
|
+2.35 / +6.91%
|
34.30
|
36.35
|
33.70
|
36.35
|
35.48
|
36.35
|
14,095,400
|
|
|
1/13/2026
|
+1.80 / +5.59%
|
32.10
|
34.45
|
31.55
|
34.00
|
33.02
|
34.00
|
14,389,700
|
|
|
1/12/2026
|
+0.60 / +1.90%
|
32.30
|
32.95
|
31.00
|
32.20
|
32.13
|
32.20
|
8,946,600
|
|
|
1/9/2026
|
+1.55 / +5.16%
|
30.40
|
32.00
|
30.30
|
31.60
|
31.38
|
31.60
|
9,394,000
|
|
|
1/8/2026
|
+0.60 / +2.04%
|
30.90
|
30.90
|
29.60
|
30.05
|
30.46
|
30.05
|
10,234,200
|
|
|
1/7/2026
|
+1.90 / +6.90%
|
28.55
|
29.45
|
28.50
|
29.45
|
29.18
|
29.45
|
13,681,500
|
|
|
1/6/2026
|
+1.80 / +6.99%
|
25.85
|
27.55
|
25.85
|
27.55
|
27.27
|
27.55
|
4,061,800
|
|
|
1/5/2026
|
-0.45 / -1.72%
|
26.20
|
26.45
|
25.50
|
25.75
|
26.08
|
25.75
|
1,408,600
|
|
|
12/31/2025
|
-0.40 / -1.50%
|
26.60
|
26.80
|
26.20
|
26.20
|
26.38
|
26.20
|
1,021,300
|
|
|
12/30/2025
|
+0.60 / +2.31%
|
26.20
|
26.90
|
26.15
|
26.60
|
26.66
|
26.60
|
2,111,300
|
|
|
12/29/2025
|
+0.50 / +1.96%
|
25.60
|
26.20
|
25.60
|
26.00
|
25.94
|
26.00
|
1,106,300
|
|
|
12/26/2025
|
-0.15 / -0.58%
|
25.55
|
25.95
|
25.20
|
25.50
|
25.58
|
25.50
|
1,426,500
|
|
|
12/25/2025
|
-0.35 / -1.35%
|
26.00
|
26.25
|
25.65
|
25.65
|
25.98
|
25.65
|
1,031,900
|
|
|
12/24/2025
|
-0.25 / -0.95%
|
26.40
|
26.60
|
25.90
|
26.00
|
26.08
|
26.00
|
1,436,000
|
|
|
12/23/2025
|
-0.35 / -1.32%
|
26.65
|
26.85
|
26.25
|
26.25
|
26.50
|
26.25
|
1,072,000
|
|
|
12/22/2025
|
+0.15 / +0.57%
|
26.45
|
26.80
|
26.45
|
26.60
|
26.62
|
26.60
|
1,127,300
|
|
|
12/19/2025
|
-0.10 / -0.38%
|
26.50
|
26.75
|
26.45
|
26.45
|
26.58
|
26.45
|
855,000
|
|
|
12/18/2025
|
+0.25 / +0.95%
|
26.30
|
26.65
|
26.20
|
26.55
|
26.54
|
26.55
|
1,115,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|