|
|
Closing price on 6/5/2024
|
|
| Open |
35.50 |
| High |
36.30 |
| Low |
35.10 |
| Volume |
4,617,800 |
| Split-adjusted Price |
35.15 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
+0.05 / +0.14%
|
35.50
|
36.30
|
35.10
|
35.15
|
35.61
|
35.15
|
4,617,800
|
|
|
6/4/2024
|
+0.10 / +0.29%
|
35.00
|
35.75
|
34.95
|
35.10
|
35.23
|
35.10
|
3,282,900
|
|
|
6/3/2024
|
-0.15 / -0.43%
|
35.70
|
35.70
|
35.00
|
35.00
|
35.23
|
35.00
|
4,507,700
|
|
|
5/31/2024
|
-0.85 / -2.36%
|
36.10
|
36.20
|
35.15
|
35.15
|
35.61
|
35.15
|
2,634,500
|
|
|
5/30/2024
|
+1.10 / +3.15%
|
34.30
|
36.25
|
34.05
|
36.00
|
34.92
|
36.00
|
8,152,400
|
|
|
5/29/2024
|
-0.70 / -1.97%
|
35.55
|
36.90
|
34.80
|
34.90
|
35.91
|
34.90
|
6,868,300
|
|
|
5/28/2024
|
+0.35 / +0.99%
|
35.50
|
35.60
|
34.95
|
35.60
|
35.30
|
35.60
|
4,463,400
|
|
|
5/27/2024
|
+1.00 / +2.92%
|
34.20
|
35.95
|
33.55
|
35.25
|
35.12
|
35.25
|
7,430,800
|
|
|
5/24/2024
|
+0.85 / +2.54%
|
33.00
|
35.00
|
32.80
|
34.25
|
34.07
|
34.25
|
12,307,800
|
|
|
5/23/2024
|
+0.60 / +1.83%
|
32.60
|
33.45
|
32.40
|
33.40
|
33.02
|
33.40
|
4,457,900
|
|
|
5/22/2024
|
-0.55 / -1.65%
|
33.80
|
33.95
|
32.60
|
32.80
|
33.20
|
32.80
|
5,201,400
|
|
|
5/21/2024
|
-0.25 / -0.74%
|
33.60
|
33.75
|
32.90
|
33.35
|
33.24
|
33.35
|
4,039,900
|
|
|
5/20/2024
|
+0.25 / +0.75%
|
33.65
|
34.50
|
33.50
|
33.60
|
33.93
|
33.60
|
5,485,900
|
|
|
5/17/2024
|
+0.80 / +2.46%
|
32.40
|
34.15
|
32.30
|
33.35
|
33.40
|
33.35
|
6,321,300
|
|
|
5/16/2024
|
-0.20 / -0.61%
|
33.00
|
33.40
|
32.50
|
32.55
|
32.78
|
32.55
|
4,267,900
|
|
|
5/15/2024
|
+0.25 / +0.77%
|
32.85
|
32.85
|
32.30
|
32.75
|
32.53
|
32.75
|
3,872,800
|
|
|
5/14/2024
|
+0.50 / +1.56%
|
32.20
|
32.85
|
32.10
|
32.50
|
32.51
|
32.50
|
4,214,600
|
|
|
5/13/2024
|
+0.35 / +1.11%
|
31.80
|
32.25
|
31.30
|
32.00
|
31.79
|
32.00
|
3,373,900
|
|
|
5/10/2024
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.20
|
31.65
|
31.54
|
31.65
|
3,561,300
|
|
|
5/9/2024
|
+0.05 / +0.16%
|
31.80
|
32.70
|
31.60
|
31.75
|
32.05
|
31.75
|
5,780,200
|
|
|
5/8/2024
|
+0.25 / +0.79%
|
31.00
|
32.15
|
30.50
|
31.70
|
31.59
|
31.70
|
5,303,200
|
|
|
5/7/2024
|
+0.25 / +0.80%
|
31.30
|
31.75
|
30.80
|
31.45
|
31.36
|
31.45
|
3,851,600
|
|
|
5/6/2024
|
+1.80 / +6.12%
|
29.85
|
31.25
|
29.50
|
31.20
|
30.81
|
31.20
|
6,482,900
|
|
|
5/3/2024
|
-0.60 / -2.00%
|
30.30
|
30.30
|
29.35
|
29.40
|
29.78
|
29.40
|
4,002,900
|
|
|
5/2/2024
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.25
|
30.00
|
29.73
|
30.00
|
3,824,600
|
|
|
4/26/2024
|
+0.60 / +2.04%
|
29.05
|
30.45
|
29.05
|
30.00
|
29.91
|
30.00
|
3,970,200
|
|
|
4/25/2024
|
-0.10 / -0.34%
|
29.70
|
30.00
|
29.15
|
29.40
|
29.57
|
29.40
|
3,440,300
|
|
|
4/24/2024
|
+1.90 / +6.88%
|
28.10
|
29.50
|
27.85
|
29.50
|
29.24
|
29.50
|
6,235,900
|
|
|
4/23/2024
|
-1.10 / -3.83%
|
28.65
|
28.90
|
27.05
|
27.60
|
28.04
|
27.60
|
4,113,200
|
|
|
4/22/2024
|
+0.60 / +2.14%
|
28.90
|
29.05
|
28.20
|
28.70
|
28.61
|
28.70
|
2,522,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:06:49 PM
|
|
|
|
|