|
|
Closing price on 3/8/2023
|
|
| Open |
14.25 |
| High |
14.50 |
| Low |
14.15 |
| Volume |
1,543,100 |
| Split-adjusted Price |
14.11 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2023
|
+0.10 / +0.69%
|
14.25
|
14.50
|
14.15
|
14.50
|
14.36
|
14.11
|
1,543,100
|
|
|
3/7/2023
|
+0.20 / +1.41%
|
14.25
|
14.45
|
14.25
|
14.40
|
14.37
|
14.02
|
560,400
|
|
|
3/6/2023
|
+0.10 / +0.71%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.41
|
13.82
|
931,100
|
|
|
3/3/2023
|
-0.15 / -1.05%
|
14.40
|
14.55
|
14.10
|
14.10
|
14.29
|
13.72
|
1,054,400
|
|
|
3/2/2023
|
-0.15 / -1.04%
|
14.45
|
14.65
|
14.25
|
14.25
|
14.40
|
13.87
|
969,300
|
|
|
3/1/2023
|
+0.45 / +3.23%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.25
|
14.02
|
980,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.85
|
13.95
|
14.07
|
13.58
|
898,900
|
|
|
2/27/2023
|
-0.35 / -2.45%
|
14.25
|
14.30
|
13.95
|
13.95
|
14.07
|
13.58
|
1,275,700
|
|
|
2/24/2023
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.51
|
13.92
|
956,300
|
|
|
2/23/2023
|
+0.25 / +1.72%
|
14.55
|
14.80
|
14.20
|
14.80
|
14.56
|
14.41
|
2,486,700
|
|
|
2/22/2023
|
-0.80 / -5.21%
|
15.20
|
15.25
|
14.55
|
14.55
|
14.91
|
14.16
|
2,357,700
|
|
|
2/21/2023
|
-0.10 / -0.65%
|
15.50
|
15.75
|
15.35
|
15.35
|
15.50
|
14.94
|
1,979,400
|
|
|
2/20/2023
|
+0.75 / +5.10%
|
14.85
|
15.45
|
14.75
|
15.45
|
15.11
|
15.04
|
2,360,700
|
|
|
2/17/2023
|
-0.05 / -0.34%
|
14.75
|
15.00
|
14.60
|
14.70
|
14.80
|
14.31
|
1,149,100
|
|
|
2/16/2023
|
+0.25 / +1.72%
|
14.75
|
14.80
|
14.50
|
14.75
|
14.64
|
14.36
|
1,167,900
|
|
|
2/15/2023
|
+0.35 / +2.47%
|
14.20
|
14.65
|
14.05
|
14.50
|
14.43
|
14.11
|
1,371,600
|
|
|
2/14/2023
|
+0.15 / +1.07%
|
14.20
|
14.30
|
13.95
|
14.15
|
14.07
|
13.77
|
1,157,100
|
|
|
2/13/2023
|
-0.65 / -4.44%
|
14.55
|
14.65
|
13.80
|
14.00
|
14.10
|
13.63
|
2,727,000
|
|
|
2/10/2023
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.65
|
14.76
|
14.26
|
1,425,300
|
|
|
2/9/2023
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.80
|
14.95
|
15.00
|
14.55
|
1,330,900
|
|
|
2/8/2023
|
-0.05 / -0.34%
|
15.00
|
15.30
|
14.55
|
14.75
|
14.87
|
14.36
|
1,594,700
|
|
|
2/7/2023
|
-0.80 / -5.13%
|
15.75
|
15.75
|
14.80
|
14.80
|
15.27
|
14.41
|
2,466,000
|
|
|
2/6/2023
|
+0.20 / +1.30%
|
15.35
|
15.60
|
15.20
|
15.60
|
15.43
|
15.18
|
1,201,800
|
|
|
2/3/2023
|
+0.15 / +0.98%
|
15.25
|
15.50
|
15.05
|
15.40
|
15.27
|
14.99
|
1,556,300
|
|
|
2/2/2023
|
-0.30 / -1.93%
|
15.70
|
15.70
|
15.00
|
15.25
|
15.38
|
14.84
|
2,191,000
|
|
|
2/1/2023
|
-1.15 / -6.89%
|
16.90
|
16.90
|
15.55
|
15.55
|
16.32
|
15.14
|
2,983,500
|
|
|
1/31/2023
|
+0.20 / +1.21%
|
16.00
|
16.80
|
15.90
|
16.70
|
16.20
|
16.25
|
3,559,700
|
|
|
1/30/2023
|
-0.35 / -2.08%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.87
|
16.06
|
3,337,600
|
|
|
1/27/2023
|
+0.55 / +3.37%
|
16.80
|
17.05
|
16.45
|
16.85
|
16.75
|
16.40
|
2,716,700
|
|
|
1/19/2023
|
+0.30 / +1.88%
|
16.05
|
16.30
|
15.90
|
16.30
|
16.14
|
15.87
|
2,760,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|