|
|
Closing price on 12/4/2020
|
|
| Open |
19.00 |
| High |
20.05 |
| Low |
18.75 |
| Volume |
6,208,970 |
| Split-adjusted Price |
18.88 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+1.30 / +6.93%
|
19.00
|
20.05
|
18.75
|
20.05
|
19.46
|
18.88
|
6,208,970
|
|
|
12/3/2020
|
-0.05 / -0.27%
|
18.80
|
18.95
|
18.60
|
18.75
|
18.79
|
17.66
|
2,618,260
|
|
|
12/2/2020
|
+0.15 / +0.80%
|
18.70
|
19.10
|
18.50
|
18.80
|
18.85
|
17.70
|
3,181,530
|
|
|
12/1/2020
|
+0.05 / +0.27%
|
18.10
|
18.75
|
18.10
|
18.65
|
18.37
|
17.56
|
3,758,590
|
|
|
11/30/2020
|
-0.45 / -2.36%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
17.51
|
3,181,380
|
|
|
11/27/2020
|
-0.35 / -1.80%
|
19.30
|
19.40
|
19.05
|
19.05
|
19.14
|
17.94
|
2,977,160
|
|
|
11/26/2020
|
+0.50 / +2.65%
|
19.10
|
19.50
|
18.95
|
19.40
|
19.24
|
18.27
|
5,644,050
|
|
|
11/25/2020
|
+0.60 / +3.28%
|
18.70
|
19.00
|
18.40
|
18.90
|
18.76
|
17.80
|
3,225,870
|
|
|
11/24/2020
|
-0.20 / -1.08%
|
18.50
|
18.65
|
17.80
|
18.30
|
18.23
|
17.23
|
5,685,550
|
|
|
11/23/2020
|
-0.50 / -2.63%
|
18.65
|
18.90
|
18.35
|
18.50
|
18.56
|
17.42
|
4,154,160
|
|
|
11/20/2020
|
-0.30 / -1.55%
|
19.30
|
19.35
|
18.65
|
19.00
|
19.01
|
17.89
|
2,787,350
|
|
|
11/19/2020
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.50
|
19.30
|
18.93
|
18.17
|
5,577,100
|
|
|
11/18/2020
|
+1.10 / +6.15%
|
17.90
|
19.00
|
17.85
|
19.00
|
18.53
|
17.89
|
5,218,420
|
|
|
11/17/2020
|
+1.15 / +6.87%
|
16.90
|
17.90
|
16.60
|
17.90
|
17.33
|
16.85
|
6,667,140
|
|
|
11/16/2020
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.45
|
16.75
|
16.70
|
15.77
|
6,529,880
|
|
|
11/13/2020
|
+0.05 / +0.29%
|
16.90
|
17.25
|
16.65
|
17.00
|
16.87
|
16.01
|
5,142,170
|
|
|
11/12/2020
|
+0.65 / +3.99%
|
16.50
|
17.00
|
16.35
|
16.95
|
16.75
|
15.96
|
5,971,020
|
|
|
11/11/2020
|
+0.50 / +3.16%
|
15.80
|
16.35
|
15.65
|
16.30
|
16.06
|
15.35
|
5,176,010
|
|
|
11/10/2020
|
+0.40 / +2.60%
|
15.40
|
16.15
|
15.25
|
15.80
|
15.54
|
14.88
|
6,147,770
|
|
|
11/9/2020
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.05
|
15.40
|
15.27
|
14.50
|
4,668,100
|
|
|
11/6/2020
|
+0.35 / +2.35%
|
14.90
|
15.40
|
14.90
|
15.25
|
15.09
|
14.36
|
3,208,490
|
|
|
11/5/2020
|
-0.60 / -3.87%
|
15.25
|
15.35
|
14.90
|
14.90
|
15.10
|
14.03
|
6,436,840
|
|
|
11/4/2020
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.15
|
15.50
|
15.41
|
14.59
|
4,661,700
|
|
|
11/3/2020
|
+0.90 / +6.16%
|
14.65
|
15.60
|
14.60
|
15.50
|
15.20
|
14.59
|
11,245,530
|
|
|
11/2/2020
|
+0.45 / +3.18%
|
14.35
|
14.60
|
14.25
|
14.60
|
14.49
|
13.75
|
5,148,980
|
|
|
10/30/2020
|
+0.45 / +3.28%
|
13.90
|
14.20
|
13.70
|
14.15
|
13.87
|
13.32
|
3,448,190
|
|
|
10/29/2020
|
+0.30 / +2.24%
|
13.50
|
13.90
|
13.20
|
13.70
|
13.59
|
12.90
|
4,416,080
|
|
|
10/28/2020
|
-0.70 / -4.96%
|
14.05
|
14.50
|
13.40
|
13.40
|
13.91
|
12.62
|
5,397,380
|
|
|
10/27/2020
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.05
|
14.10
|
14.20
|
13.28
|
2,472,800
|
|
|
10/26/2020
|
-0.05 / -0.35%
|
14.60
|
14.90
|
14.30
|
14.30
|
14.63
|
13.46
|
3,825,590
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,088,800
|
9.43
|
-0.21%
|
|
|
|
ABS
|
84,700
|
4.21
|
-0.24%
|
|
|
|
APC
|
1,600
|
6.60
|
-2.94%
|
|
|
|
APH
|
699,700
|
6.33
|
-0.16%
|
|
|
|
APP
|
50,400
|
4.70
|
14.63%
|
|
|
|
BMP
|
104,200
|
115.80
|
-0.34%
|
|
|
|
BRC
|
11,200
|
13.00
|
1.56%
|
|
|
|
BRR
|
1,200
|
18.10
|
-0.55%
|
|
|
|
CSV
|
849,600
|
38.10
|
-0.26%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|