|
Closing price on 7/29/2025
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
29.50 |
| Volume |
10,015,800 |
| Split-adjusted Price |
29.50 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2025
|
-1.90 / -6.05%
|
31.80
|
32.00
|
29.50
|
29.50
|
30.95
|
29.50
|
10,015,800
|
|
|
7/28/2025
|
+0.20 / +0.64%
|
31.30
|
31.95
|
31.05
|
31.40
|
31.31
|
31.40
|
9,787,300
|
|
|
7/25/2025
|
-0.45 / -1.42%
|
31.85
|
31.85
|
31.20
|
31.20
|
31.50
|
31.20
|
5,447,000
|
|
|
7/24/2025
|
+0.60 / +1.93%
|
31.50
|
32.15
|
31.05
|
31.65
|
31.62
|
31.65
|
6,627,900
|
|
|
7/23/2025
|
+0.60 / +1.97%
|
30.65
|
31.20
|
30.60
|
31.05
|
30.90
|
31.05
|
6,951,300
|
|
|
7/22/2025
|
-0.15 / -0.49%
|
30.50
|
30.70
|
30.10
|
30.45
|
30.31
|
30.45
|
3,675,700
|
|
|
7/21/2025
|
+0.20 / +0.66%
|
30.60
|
31.30
|
30.45
|
30.60
|
30.74
|
30.60
|
5,397,100
|
|
|
7/18/2025
|
+0.35 / +1.16%
|
30.50
|
31.15
|
30.15
|
30.40
|
30.61
|
30.40
|
6,173,600
|
|
|
7/17/2025
|
+0.20 / +0.67%
|
30.10
|
30.70
|
29.90
|
30.05
|
30.24
|
30.05
|
6,703,000
|
|
|
7/16/2025
|
-0.25 / -0.83%
|
30.20
|
30.30
|
29.85
|
29.85
|
29.98
|
29.85
|
2,207,500
|
|
|
7/15/2025
|
-0.55 / -1.79%
|
30.70
|
30.85
|
30.10
|
30.10
|
30.41
|
30.10
|
4,106,500
|
|
|
7/14/2025
|
+0.65 / +2.17%
|
30.30
|
30.90
|
29.65
|
30.65
|
30.44
|
30.65
|
5,703,300
|
|
|
7/11/2025
|
-0.10 / -0.33%
|
30.30
|
30.45
|
30.00
|
30.00
|
30.15
|
30.00
|
3,296,400
|
|
|
7/10/2025
|
+0.25 / +0.84%
|
29.90
|
30.65
|
29.75
|
30.10
|
30.27
|
30.10
|
5,198,000
|
|
|
7/9/2025
|
-0.15 / -0.50%
|
30.25
|
30.25
|
29.80
|
29.85
|
29.90
|
29.85
|
3,949,300
|
|
|
7/8/2025
|
+0.25 / +0.84%
|
30.50
|
30.55
|
29.80
|
30.00
|
30.09
|
30.00
|
4,347,300
|
|
|
7/7/2025
|
+0.45 / +1.54%
|
29.70
|
30.10
|
29.55
|
29.75
|
29.76
|
29.75
|
2,774,500
|
|
|
7/4/2025
|
-0.30 / -1.01%
|
29.60
|
29.90
|
29.10
|
29.30
|
29.34
|
29.30
|
5,120,900
|
|
|
7/3/2025
|
-1.65 / -5.28%
|
30.45
|
30.65
|
29.25
|
29.60
|
29.88
|
29.60
|
13,466,300
|
|
|
7/2/2025
|
+0.10 / +0.32%
|
31.20
|
32.40
|
31.10
|
31.25
|
31.66
|
31.25
|
4,493,900
|
|
|
7/1/2025
|
+0.85 / +2.81%
|
30.65
|
31.30
|
30.40
|
31.15
|
31.00
|
31.15
|
5,348,600
|
|
|
6/30/2025
|
-0.05 / -0.16%
|
30.55
|
30.95
|
30.15
|
30.30
|
30.51
|
30.30
|
2,514,100
|
|
|
6/27/2025
|
-0.15 / -0.49%
|
30.80
|
31.10
|
30.35
|
30.35
|
30.60
|
30.35
|
2,310,700
|
|
|
6/26/2025
|
-0.30 / -0.97%
|
30.80
|
30.90
|
30.25
|
30.50
|
30.50
|
30.50
|
1,932,500
|
|
|
6/25/2025
|
+1.15 / +3.88%
|
30.00
|
31.35
|
29.70
|
30.80
|
30.59
|
30.80
|
6,556,600
|
|
|
6/24/2025
|
-0.15 / -0.50%
|
30.20
|
30.20
|
29.45
|
29.65
|
29.88
|
29.65
|
5,252,900
|
|
|
6/23/2025
|
+0.60 / +2.05%
|
28.85
|
30.80
|
28.45
|
29.80
|
29.54
|
29.80
|
4,779,500
|
|
|
6/20/2025
|
-0.70 / -2.34%
|
29.95
|
29.95
|
29.10
|
29.20
|
29.33
|
29.20
|
2,306,100
|
|
|
6/19/2025
|
+0.90 / +3.10%
|
29.00
|
30.45
|
29.00
|
29.90
|
29.67
|
29.90
|
7,173,300
|
|
|
6/18/2025
|
+0.10 / +0.35%
|
29.00
|
29.45
|
28.75
|
29.00
|
29.11
|
29.00
|
3,837,000
|
|
|
|