|
|
Closing price on 6/30/2023
|
|
| Open |
19.15 |
| High |
19.40 |
| Low |
18.85 |
| Volume |
4,075,600 |
| Split-adjusted Price |
19.06 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2023
|
+0.35 / +1.84%
|
19.15
|
19.40
|
18.85
|
19.40
|
19.20
|
19.06
|
4,075,600
|
|
|
6/29/2023
|
-0.25 / -1.30%
|
19.10
|
19.40
|
18.95
|
19.05
|
19.10
|
18.71
|
2,831,800
|
|
|
6/28/2023
|
-0.30 / -1.53%
|
19.60
|
19.80
|
19.15
|
19.30
|
19.37
|
18.96
|
2,681,300
|
|
|
6/27/2023
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.45
|
19.60
|
19.65
|
19.25
|
3,248,900
|
|
|
6/26/2023
|
+0.60 / +3.16%
|
19.00
|
19.60
|
18.50
|
19.60
|
19.07
|
19.25
|
4,848,900
|
|
|
6/23/2023
|
-0.35 / -1.81%
|
19.35
|
19.50
|
18.95
|
19.00
|
19.15
|
18.66
|
3,351,700
|
|
|
6/22/2023
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.20
|
19.35
|
19.41
|
19.01
|
2,912,601
|
|
|
6/21/2023
|
+0.70 / +3.72%
|
18.90
|
19.50
|
18.65
|
19.50
|
19.17
|
19.16
|
7,490,700
|
|
|
6/20/2023
|
+0.90 / +5.03%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.39
|
18.47
|
3,514,200
|
|
|
6/19/2023
|
+0.10 / +0.56%
|
17.85
|
18.15
|
17.70
|
17.90
|
17.86
|
17.58
|
1,976,400
|
|
|
6/16/2023
|
-0.25 / -1.39%
|
18.25
|
18.55
|
17.80
|
17.80
|
18.23
|
17.49
|
4,286,900
|
|
|
6/15/2023
|
+0.15 / +0.84%
|
17.95
|
18.20
|
17.80
|
18.05
|
17.98
|
17.73
|
2,114,000
|
|
|
6/14/2023
|
-0.50 / -2.72%
|
18.50
|
18.65
|
17.90
|
17.90
|
18.22
|
17.58
|
3,036,900
|
|
|
6/13/2023
|
+0.25 / +1.38%
|
18.25
|
18.40
|
18.05
|
18.40
|
18.19
|
18.08
|
2,887,700
|
|
|
6/12/2023
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.70
|
18.15
|
17.94
|
17.83
|
3,928,700
|
|
|
6/9/2023
|
+0.05 / +0.28%
|
18.05
|
18.25
|
17.60
|
18.05
|
17.88
|
17.73
|
3,482,100
|
|
|
6/8/2023
|
-0.55 / -2.96%
|
18.70
|
19.30
|
18.00
|
18.00
|
18.78
|
17.68
|
6,911,500
|
|
|
6/7/2023
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.45
|
18.55
|
18.58
|
18.22
|
3,304,900
|
|
|
6/6/2023
|
+0.40 / +2.18%
|
18.20
|
18.80
|
18.10
|
18.75
|
18.46
|
18.42
|
2,652,400
|
|
|
6/5/2023
|
-0.55 / -2.91%
|
18.80
|
18.90
|
18.20
|
18.35
|
18.43
|
18.03
|
5,242,100
|
|
|
6/2/2023
|
+0.10 / +0.53%
|
18.95
|
19.00
|
18.60
|
18.90
|
18.79
|
18.57
|
2,717,600
|
|
|
6/1/2023
|
+0.60 / +3.30%
|
18.35
|
18.90
|
18.10
|
18.80
|
18.52
|
18.47
|
4,252,900
|
|
|
5/31/2023
|
-0.20 / -1.09%
|
18.45
|
18.45
|
18.00
|
18.20
|
18.23
|
17.88
|
3,137,200
|
|
|
5/30/2023
|
+0.20 / +1.10%
|
18.30
|
18.50
|
17.85
|
18.40
|
18.13
|
18.08
|
4,575,000
|
|
|
5/29/2023
|
+1.00 / +5.81%
|
17.20
|
18.20
|
17.05
|
18.20
|
17.74
|
17.88
|
6,081,800
|
|
|
5/26/2023
|
+0.45 / +2.69%
|
17.00
|
17.40
|
16.85
|
17.20
|
17.18
|
16.90
|
5,412,200
|
|
|
5/25/2023
|
+0.65 / +4.04%
|
16.05
|
16.85
|
16.05
|
16.75
|
16.64
|
16.45
|
5,277,500
|
|
|
5/24/2023
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.31
|
15.82
|
2,388,500
|
|
|
5/23/2023
|
-0.10 / -0.61%
|
16.55
|
16.60
|
16.25
|
16.40
|
16.36
|
16.11
|
2,720,700
|
|
|
5/22/2023
|
+0.25 / +1.54%
|
16.30
|
16.65
|
16.25
|
16.50
|
16.47
|
16.21
|
2,542,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
11,375,600
|
11.65
|
2.19%
|
|
|
|
ABS
|
302,800
|
5.14
|
-1.53%
|
|
|
|
APC
|
6,200
|
7.30
|
0.00%
|
|
|
|
APH
|
2,213,000
|
9.61
|
3.22%
|
|
|
|
APP
|
1,000
|
12.80
|
-11.11%
|
|
|
|
BMP
|
94,200
|
99.20
|
-1.00%
|
|
|
|
BRC
|
10,800
|
14.05
|
0.00%
|
|
|
|
BRR
|
200
|
18.80
|
-1.05%
|
|
|
|
CSV
|
1,302,100
|
33.65
|
7.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|