|
|
Closing price on 1/9/2025
|
|
| Open |
28.80 |
| High |
29.10 |
| Low |
28.60 |
| Volume |
1,108,600 |
| Split-adjusted Price |
28.60 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
-0.05 / -0.17%
|
28.80
|
29.10
|
28.60
|
28.60
|
28.78
|
28.60
|
1,108,600
|
|
|
1/8/2025
|
+0.35 / +1.24%
|
28.30
|
29.20
|
27.55
|
28.65
|
28.37
|
28.65
|
2,445,900
|
|
|
1/7/2025
|
-1.10 / -3.74%
|
29.45
|
29.70
|
28.00
|
28.30
|
28.69
|
28.30
|
3,885,500
|
|
|
1/6/2025
|
-0.90 / -2.97%
|
30.30
|
30.60
|
29.40
|
29.40
|
29.81
|
29.40
|
2,167,100
|
|
|
1/3/2025
|
-0.20 / -0.66%
|
30.60
|
30.75
|
30.30
|
30.30
|
30.46
|
30.30
|
1,619,700
|
|
|
1/2/2025
|
+0.15 / +0.49%
|
30.50
|
30.80
|
30.45
|
30.50
|
30.58
|
30.50
|
946,400
|
|
|
12/31/2024
|
-0.20 / -0.65%
|
30.65
|
30.65
|
30.35
|
30.35
|
30.48
|
30.35
|
1,178,200
|
|
|
12/30/2024
|
-0.15 / -0.49%
|
30.70
|
30.70
|
30.55
|
30.55
|
30.60
|
30.55
|
1,070,600
|
|
|
12/27/2024
|
-0.20 / -0.65%
|
30.90
|
31.20
|
30.70
|
30.70
|
30.82
|
30.70
|
1,609,600
|
|
|
12/26/2024
|
-0.20 / -0.64%
|
31.30
|
31.30
|
30.85
|
30.90
|
31.05
|
30.90
|
1,144,000
|
|
|
12/25/2024
|
+0.40 / +1.30%
|
30.85
|
31.50
|
30.85
|
31.10
|
31.23
|
31.10
|
2,092,700
|
|
|
12/24/2024
|
-0.15 / -0.49%
|
30.85
|
31.15
|
30.65
|
30.70
|
30.78
|
30.70
|
1,861,800
|
|
|
12/23/2024
|
-0.05 / -0.16%
|
31.30
|
31.45
|
30.70
|
30.85
|
31.08
|
30.85
|
1,803,400
|
|
|
12/20/2024
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.85
|
30.90
|
31.00
|
30.90
|
956,600
|
|
|
12/19/2024
|
-0.45 / -1.44%
|
30.90
|
31.15
|
30.75
|
30.90
|
30.93
|
30.90
|
2,228,300
|
|
|
12/18/2024
|
+0.25 / +0.80%
|
31.10
|
31.35
|
31.05
|
31.35
|
31.21
|
31.35
|
762,900
|
|
|
12/17/2024
|
-0.10 / -0.32%
|
31.45
|
31.45
|
31.10
|
31.10
|
31.19
|
31.10
|
948,600
|
|
|
12/16/2024
|
-0.20 / -0.64%
|
31.40
|
31.60
|
31.05
|
31.20
|
31.28
|
31.20
|
1,315,600
|
|
|
12/13/2024
|
-0.25 / -0.79%
|
31.60
|
31.65
|
31.35
|
31.40
|
31.47
|
31.40
|
1,142,900
|
|
|
12/12/2024
|
+0.20 / +0.64%
|
31.60
|
32.20
|
31.60
|
31.65
|
31.86
|
31.65
|
2,559,700
|
|
|
12/11/2024
|
-0.30 / -0.94%
|
31.75
|
31.95
|
31.25
|
31.45
|
31.51
|
31.45
|
2,909,400
|
|
|
12/10/2024
|
-0.35 / -1.09%
|
32.25
|
32.30
|
31.70
|
31.75
|
31.94
|
31.75
|
1,802,500
|
|
|
12/9/2024
|
+0.05 / +0.16%
|
32.10
|
32.30
|
32.00
|
32.10
|
32.15
|
32.10
|
2,153,900
|
|
|
12/6/2024
|
+0.70 / +2.23%
|
31.50
|
32.80
|
31.35
|
32.05
|
32.17
|
32.05
|
5,687,900
|
|
|
12/5/2024
|
+1.00 / +3.29%
|
30.40
|
31.50
|
30.10
|
31.35
|
30.97
|
31.35
|
2,958,200
|
|
|
12/4/2024
|
-0.55 / -1.78%
|
30.90
|
31.00
|
30.35
|
30.35
|
30.65
|
30.35
|
2,956,000
|
|
|
12/3/2024
|
-0.55 / -1.75%
|
31.60
|
31.60
|
30.90
|
30.90
|
31.21
|
30.90
|
2,569,400
|
|
|
12/2/2024
|
+0.15 / +0.48%
|
31.50
|
31.70
|
31.35
|
31.45
|
31.49
|
31.45
|
1,918,400
|
|
|
11/29/2024
|
-0.05 / -0.16%
|
31.35
|
31.50
|
31.20
|
31.30
|
31.35
|
31.30
|
1,809,200
|
|
|
11/28/2024
|
+0.10 / +0.32%
|
31.30
|
31.80
|
31.30
|
31.35
|
31.52
|
31.35
|
2,401,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,988,600
|
7.81
|
0.13%
|
|
|
|
ABS
|
351,200
|
3.65
|
-1.35%
|
|
|
|
APC
|
0
|
8.40
|
0.00%
|
|
|
|
APH
|
395,500
|
6.68
|
1.67%
|
|
|
|
APP
|
12,000
|
6.00
|
-1.64%
|
|
|
|
BMP
|
68,400
|
141.00
|
-1.61%
|
|
|
|
BRC
|
7,300
|
14.45
|
-0.34%
|
|
|
|
BRR
|
3,500
|
19.50
|
1.04%
|
|
|
|
CSV
|
1,025,100
|
35.70
|
0.14%
|
|
|
|
|
Market Update
Last updated at 12:10:02 PM
|
|
|
|
|