|
|
Closing price on 4/25/2025
|
|
| Open |
23.65 |
| High |
24.00 |
| Low |
23.55 |
| Volume |
3,587,300 |
| Split-adjusted Price |
23.80 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+0.25 / +1.06%
|
23.65
|
24.00
|
23.55
|
23.80
|
23.70
|
23.80
|
3,587,300
|
|
|
4/24/2025
|
+0.40 / +1.73%
|
23.40
|
24.50
|
23.30
|
23.55
|
23.74
|
23.55
|
5,767,100
|
|
|
4/23/2025
|
+0.85 / +3.81%
|
22.85
|
23.60
|
21.70
|
23.15
|
22.62
|
23.15
|
6,047,400
|
|
|
4/22/2025
|
-1.40 / -5.91%
|
23.60
|
23.65
|
22.05
|
22.30
|
22.39
|
22.30
|
6,821,400
|
|
|
4/21/2025
|
-0.80 / -3.27%
|
24.50
|
24.60
|
23.60
|
23.70
|
23.98
|
23.70
|
2,932,600
|
|
|
4/18/2025
|
+0.30 / +1.24%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.64
|
24.50
|
3,253,400
|
|
|
4/17/2025
|
+0.70 / +2.98%
|
23.35
|
24.40
|
23.35
|
24.20
|
23.99
|
24.20
|
4,874,600
|
|
|
4/16/2025
|
-0.90 / -3.69%
|
24.10
|
25.00
|
23.50
|
23.50
|
24.06
|
23.50
|
6,426,600
|
|
|
4/15/2025
|
-1.80 / -6.87%
|
25.55
|
26.00
|
24.40
|
24.40
|
24.82
|
24.40
|
6,815,900
|
|
|
4/14/2025
|
+0.20 / +0.77%
|
27.25
|
27.30
|
25.80
|
26.20
|
26.32
|
26.20
|
4,547,200
|
|
|
4/11/2025
|
+0.40 / +1.56%
|
24.50
|
26.80
|
23.85
|
26.00
|
24.51
|
26.00
|
10,906,200
|
|
|
4/10/2025
|
+1.65 / +6.89%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2,523,800
|
|
|
4/9/2025
|
-1.80 / -6.99%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
459,100
|
|
|
4/8/2025
|
-1.90 / -6.87%
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
25.75
|
461,900
|
|
|
4/4/2025
|
-2.05 / -6.90%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
1,521,200
|
|
|
4/3/2025
|
-2.20 / -6.90%
|
29.70
|
30.10
|
29.70
|
29.70
|
29.73
|
29.70
|
3,332,700
|
|
|
4/2/2025
|
+0.05 / +0.16%
|
31.95
|
32.30
|
31.70
|
31.90
|
32.02
|
31.90
|
1,929,900
|
|
|
4/1/2025
|
-0.55 / -1.70%
|
32.45
|
32.75
|
31.60
|
31.85
|
31.98
|
31.85
|
3,786,400
|
|
|
3/31/2025
|
-2.40 / -6.90%
|
34.65
|
34.80
|
32.40
|
32.40
|
33.15
|
32.40
|
9,067,500
|
|
|
3/28/2025
|
-0.15 / -0.43%
|
35.05
|
35.60
|
34.80
|
34.80
|
35.34
|
34.80
|
4,680,600
|
|
|
3/27/2025
|
+0.45 / +1.30%
|
34.55
|
35.15
|
34.50
|
34.95
|
35.00
|
34.95
|
3,998,000
|
|
|
3/26/2025
|
-0.10 / -0.29%
|
34.50
|
34.90
|
34.25
|
34.50
|
34.59
|
34.50
|
2,813,400
|
|
|
3/25/2025
|
+0.45 / +1.32%
|
34.30
|
35.35
|
33.90
|
34.60
|
34.76
|
34.60
|
4,845,000
|
|
|
3/24/2025
|
-0.40 / -1.16%
|
34.55
|
34.60
|
33.70
|
34.15
|
34.05
|
34.15
|
2,533,500
|
|
|
3/21/2025
|
+0.05 / +0.14%
|
34.50
|
35.30
|
34.35
|
34.55
|
34.86
|
34.55
|
4,101,100
|
|
|
3/20/2025
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.52
|
34.50
|
2,368,900
|
|
|
3/19/2025
|
+1.40 / +4.19%
|
33.40
|
35.35
|
33.30
|
34.80
|
34.16
|
34.80
|
8,590,800
|
|
|
3/18/2025
|
+0.35 / +1.06%
|
33.20
|
33.75
|
32.95
|
33.40
|
33.40
|
33.40
|
4,240,900
|
|
|
3/17/2025
|
-0.25 / -0.75%
|
33.35
|
33.45
|
32.85
|
33.05
|
33.04
|
33.05
|
2,746,500
|
|
|
3/14/2025
|
+0.30 / +0.91%
|
33.00
|
33.65
|
32.95
|
33.30
|
33.37
|
33.30
|
4,168,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,857,000
|
7.08
|
0.43%
|
|
|
|
ABS
|
151,500
|
3.48
|
0.58%
|
|
|
|
APC
|
1,000
|
7.80
|
0.00%
|
|
|
|
APH
|
204,800
|
6.46
|
0.78%
|
|
|
|
APP
|
20,500
|
5.70
|
-1.72%
|
|
|
|
BMP
|
197,100
|
144.00
|
0.21%
|
|
|
|
BRC
|
9,100
|
13.05
|
1.16%
|
|
|
|
BRR
|
0
|
21.90
|
0.00%
|
|
|
|
CSV
|
1,539,100
|
34.75
|
0.43%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|