|
Closing price on 4/2/2021
|
|
Open |
28.70 |
High |
29.00 |
Low |
28.15 |
Volume |
2,291,800 |
Split-adjusted Price |
26.65 |
|
|
GVR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2021
|
-0.15 / -0.53%
|
28.70
|
29.00
|
28.15
|
28.30
|
28.65
|
26.65
|
2,291,800
|
|
4/1/2021
|
+0.65 / +2.34%
|
27.80
|
28.50
|
27.75
|
28.45
|
28.10
|
26.79
|
2,484,100
|
|
3/31/2021
|
-0.40 / -1.42%
|
28.20
|
28.30
|
27.75
|
27.80
|
27.96
|
26.18
|
2,116,900
|
|
3/30/2021
|
+0.35 / +1.26%
|
27.85
|
28.35
|
27.70
|
28.20
|
28.14
|
26.55
|
2,115,700
|
|
3/29/2021
|
+0.55 / +2.01%
|
27.70
|
27.90
|
27.40
|
27.85
|
27.70
|
26.22
|
1,674,300
|
|
3/26/2021
|
-0.30 / -1.09%
|
27.00
|
27.50
|
25.70
|
27.30
|
26.50
|
25.71
|
5,217,700
|
|
3/25/2021
|
-0.55 / -1.95%
|
28.25
|
28.60
|
27.35
|
27.60
|
27.95
|
25.99
|
4,806,600
|
|
3/24/2021
|
-1.20 / -4.09%
|
28.55
|
29.25
|
27.95
|
28.15
|
28.57
|
26.51
|
3,693,600
|
|
3/23/2021
|
-0.35 / -1.18%
|
29.70
|
30.00
|
29.00
|
29.35
|
29.70
|
27.64
|
4,188,700
|
|
3/22/2021
|
-0.30 / -1.00%
|
30.50
|
30.50
|
29.60
|
29.70
|
29.87
|
27.97
|
3,121,400
|
|
3/19/2021
|
-0.70 / -2.28%
|
30.30
|
30.60
|
29.90
|
30.00
|
30.25
|
28.25
|
3,339,800
|
|
3/18/2021
|
+1.00 / +3.37%
|
30.00
|
30.90
|
29.70
|
30.70
|
30.15
|
28.91
|
3,849,200
|
|
3/17/2021
|
+0.25 / +0.85%
|
29.60
|
29.80
|
29.10
|
29.70
|
29.49
|
27.97
|
2,819,700
|
|
3/16/2021
|
-0.85 / -2.81%
|
30.15
|
30.30
|
29.20
|
29.45
|
29.69
|
27.73
|
4,671,800
|
|
3/15/2021
|
-0.60 / -1.94%
|
30.90
|
31.00
|
30.25
|
30.30
|
30.63
|
28.53
|
2,472,900
|
|
3/12/2021
|
+1.40 / +4.75%
|
29.80
|
31.40
|
29.60
|
30.90
|
30.62
|
29.10
|
8,710,200
|
|
3/11/2021
|
+0.50 / +1.72%
|
29.50
|
29.95
|
29.25
|
29.50
|
29.61
|
27.78
|
5,317,600
|
|
3/10/2021
|
+0.30 / +1.05%
|
28.80
|
29.30
|
28.50
|
29.00
|
28.89
|
27.31
|
2,563,700
|
|
3/9/2021
|
-0.70 / -2.38%
|
28.20
|
29.30
|
28.20
|
28.70
|
28.85
|
27.02
|
2,056,200
|
|
3/8/2021
|
+0.35 / +1.20%
|
29.50
|
30.00
|
28.80
|
29.40
|
29.36
|
27.68
|
3,627,300
|
|
3/5/2021
|
+0.30 / +1.04%
|
28.30
|
29.50
|
28.00
|
29.05
|
28.74
|
27.35
|
3,738,100
|
|
3/4/2021
|
-0.85 / -2.87%
|
29.60
|
29.70
|
28.10
|
28.75
|
28.98
|
27.07
|
4,337,000
|
|
3/3/2021
|
-0.30 / -1.00%
|
29.80
|
30.10
|
29.50
|
29.60
|
29.72
|
27.87
|
2,908,600
|
|
3/2/2021
|
+0.40 / +1.36%
|
29.90
|
30.70
|
29.25
|
29.90
|
29.91
|
28.15
|
5,774,500
|
|
3/1/2021
|
+0.65 / +2.25%
|
29.60
|
30.10
|
29.10
|
29.50
|
29.49
|
27.78
|
3,977,200
|
|
2/26/2021
|
-0.05 / -0.17%
|
27.80
|
29.00
|
27.80
|
28.85
|
28.41
|
27.17
|
4,192,500
|
|
2/25/2021
|
+0.10 / +0.35%
|
29.20
|
29.20
|
28.30
|
28.90
|
28.79
|
27.21
|
3,505,700
|
|
2/24/2021
|
-1.10 / -3.68%
|
30.20
|
30.70
|
28.50
|
28.80
|
29.45
|
27.12
|
4,418,300
|
|
2/23/2021
|
+1.95 / +6.98%
|
27.85
|
29.90
|
27.10
|
29.90
|
28.74
|
28.15
|
8,396,300
|
|
2/22/2021
|
-0.15 / -0.53%
|
28.20
|
28.45
|
27.50
|
27.95
|
27.98
|
26.32
|
4,211,000
|
|
|
|
|
|
|
|
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
|
|
|
|
|