|
|
Closing price on 5/18/2018
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
67,100 |
| Split-adjusted Price |
8.77 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
8.77
|
67,100
|
|
|
5/17/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.94
|
8.59
|
73,100
|
|
|
5/16/2018
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.59
|
39,000
|
|
|
5/15/2018
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.86
|
8.77
|
211,100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.87
|
8.68
|
122,000
|
|
|
5/11/2018
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
8.68
|
155,800
|
|
|
5/10/2018
|
-0.10 / -0.99%
|
9.90
|
10.20
|
9.80
|
10.00
|
9.89
|
8.77
|
122,500
|
|
|
5/9/2018
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.98
|
8.85
|
166,300
|
|
|
5/8/2018
|
-0.10 / -0.99%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.01
|
8.77
|
98,300
|
|
|
5/7/2018
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.02
|
8.85
|
130,900
|
|
|
5/4/2018
|
-0.20 / -1.90%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.24
|
9.03
|
5,500
|
|
|
5/3/2018
|
+0.50 / +5.00%
|
10.70
|
10.70
|
10.00
|
10.50
|
10.15
|
9.20
|
56,200
|
|
|
5/2/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.77
|
59,200
|
|
|
4/27/2018
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.04
|
8.85
|
82,200
|
|
|
4/26/2018
|
-0.40 / -3.85%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.17
|
8.77
|
102,600
|
|
|
4/24/2018
|
-0.30 / -2.83%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.36
|
9.03
|
21,100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.47
|
9.29
|
211,500
|
|
|
4/20/2018
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.61
|
9.29
|
76,100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.56
|
9.38
|
165,400
|
|
|
4/18/2018
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.73
|
9.38
|
83,800
|
|
|
4/17/2018
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.66
|
9.47
|
159,800
|
|
|
4/16/2018
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
9.20
|
102,600
|
|
|
4/13/2018
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.62
|
9.29
|
81,100
|
|
|
4/12/2018
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.72
|
9.55
|
192,400
|
|
|
4/11/2018
|
-0.50 / -4.50%
|
10.80
|
11.20
|
10.40
|
10.60
|
10.58
|
9.29
|
332,300
|
|
|
4/10/2018
|
+0.30 / +2.78%
|
10.60
|
11.20
|
10.50
|
11.10
|
10.80
|
9.73
|
102,000
|
|
|
4/9/2018
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.64
|
9.47
|
78,200
|
|
|
4/6/2018
|
-0.20 / -1.77%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.10
|
9.73
|
265,600
|
|
|
4/5/2018
|
-0.70 / -5.83%
|
12.20
|
12.40
|
11.20
|
11.30
|
11.77
|
9.90
|
166,200
|
|
|
4/4/2018
|
-0.60 / -4.76%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.27
|
10.52
|
216,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
764,800
|
8.36
|
0.12%
|
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|