|
|
Closing price on 4/28/2023
|
|
| Open |
15.55 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
1,442,200 |
| Split-adjusted Price |
15.28 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
+0.10 / +0.65%
|
15.55
|
15.70
|
15.50
|
15.55
|
15.60
|
15.28
|
1,442,200
|
|
|
4/27/2023
|
+0.10 / +0.65%
|
15.45
|
15.80
|
15.35
|
15.45
|
15.60
|
15.18
|
2,552,300
|
|
|
4/26/2023
|
+0.25 / +1.66%
|
15.10
|
15.35
|
15.00
|
15.35
|
15.17
|
15.08
|
1,124,700
|
|
|
4/25/2023
|
-0.20 / -1.31%
|
15.35
|
15.50
|
15.05
|
15.10
|
15.25
|
14.83
|
1,300,200
|
|
|
4/24/2023
|
+0.20 / +1.32%
|
15.15
|
15.30
|
14.95
|
15.30
|
15.18
|
15.03
|
758,100
|
|
|
4/21/2023
|
-0.05 / -0.33%
|
15.10
|
15.35
|
15.10
|
15.10
|
15.24
|
14.83
|
1,201,700
|
|
|
4/20/2023
|
+0.10 / +0.66%
|
14.85
|
15.30
|
14.85
|
15.15
|
15.09
|
14.88
|
1,198,600
|
|
|
4/19/2023
|
-0.45 / -2.90%
|
15.60
|
15.65
|
15.00
|
15.05
|
15.29
|
14.78
|
1,690,300
|
|
|
4/18/2023
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.45
|
15.23
|
1,661,200
|
|
|
4/17/2023
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.36
|
15.13
|
1,375,900
|
|
|
4/14/2023
|
-0.65 / -4.08%
|
16.00
|
16.05
|
15.30
|
15.30
|
15.61
|
15.03
|
4,567,700
|
|
|
4/13/2023
|
-0.40 / -2.45%
|
16.40
|
16.45
|
15.95
|
15.95
|
16.12
|
15.67
|
2,229,200
|
|
|
4/12/2023
|
+0.10 / +0.62%
|
16.55
|
16.80
|
16.30
|
16.35
|
16.53
|
16.06
|
4,955,300
|
|
|
4/11/2023
|
+0.35 / +2.20%
|
15.90
|
16.25
|
15.70
|
16.25
|
15.91
|
15.96
|
2,590,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.13
|
15.62
|
3,130,300
|
|
|
4/7/2023
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.69
|
15.62
|
2,323,600
|
|
|
4/6/2023
|
-0.60 / -3.70%
|
16.30
|
16.40
|
15.60
|
15.60
|
16.02
|
15.32
|
4,941,500
|
|
|
4/5/2023
|
+0.25 / +1.57%
|
15.90
|
16.35
|
15.80
|
16.20
|
16.12
|
15.91
|
3,493,000
|
|
|
4/4/2023
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.70
|
15.95
|
15.81
|
15.67
|
2,975,400
|
|
|
4/3/2023
|
+0.45 / +2.90%
|
15.75
|
15.95
|
15.60
|
15.95
|
15.80
|
15.67
|
3,791,500
|
|
|
3/31/2023
|
+0.80 / +5.44%
|
14.70
|
15.50
|
14.65
|
15.50
|
15.17
|
15.23
|
5,444,100
|
|
|
3/30/2023
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.83
|
14.44
|
1,526,800
|
|
|
3/29/2023
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.75
|
14.72
|
14.49
|
1,237,400
|
|
|
3/28/2023
|
-0.10 / -0.67%
|
15.05
|
15.15
|
14.80
|
14.80
|
15.03
|
14.54
|
2,684,300
|
|
|
3/27/2023
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.88
|
14.64
|
1,528,600
|
|
|
3/24/2023
|
+0.30 / +2.07%
|
14.65
|
15.05
|
14.60
|
14.80
|
14.88
|
14.54
|
2,474,700
|
|
|
3/23/2023
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.30
|
14.50
|
14.44
|
14.24
|
835,200
|
|
|
3/22/2023
|
+0.05 / +0.35%
|
14.55
|
14.65
|
14.45
|
14.50
|
14.54
|
14.24
|
1,128,400
|
|
|
3/21/2023
|
+0.10 / +0.70%
|
14.40
|
14.55
|
14.10
|
14.45
|
14.35
|
14.20
|
1,119,900
|
|
|
3/20/2023
|
-0.55 / -3.69%
|
14.80
|
14.90
|
14.25
|
14.35
|
14.50
|
14.10
|
1,912,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|