|
|
Closing price on 8/12/2025
|
|
| Open |
32.95 |
| High |
32.95 |
| Low |
31.90 |
| Volume |
5,985,900 |
| Split-adjusted Price |
32.45 |
|
|
GVR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
-0.15 / -0.46%
|
32.95
|
32.95
|
31.90
|
32.45
|
32.22
|
32.45
|
5,985,900
|
|
|
8/11/2025
|
+2.00 / +6.54%
|
30.65
|
32.70
|
30.65
|
32.60
|
32.16
|
32.60
|
16,616,700
|
|
|
8/8/2025
|
-0.50 / -1.61%
|
31.25
|
31.35
|
30.35
|
30.60
|
30.65
|
30.60
|
5,319,600
|
|
|
8/7/2025
|
+0.85 / +2.81%
|
30.90
|
31.90
|
30.75
|
31.10
|
31.23
|
31.10
|
8,822,900
|
|
|
8/6/2025
|
+0.30 / +1.00%
|
30.05
|
30.40
|
29.80
|
30.25
|
30.08
|
30.25
|
4,244,400
|
|
|
8/5/2025
|
+0.05 / +0.17%
|
30.00
|
30.95
|
28.80
|
29.95
|
30.31
|
29.95
|
6,630,700
|
|
|
8/4/2025
|
+0.20 / +0.67%
|
29.60
|
30.25
|
29.60
|
29.90
|
29.89
|
29.90
|
2,427,700
|
|
|
8/1/2025
|
-0.40 / -1.33%
|
30.30
|
30.50
|
29.60
|
29.70
|
29.84
|
29.70
|
3,682,100
|
|
|
7/31/2025
|
+0.60 / +2.03%
|
30.40
|
30.95
|
29.65
|
30.10
|
30.34
|
30.10
|
5,841,300
|
|
|
7/30/2025
|
0.00 / 0.00%
|
29.55
|
30.10
|
28.95
|
29.50
|
29.48
|
29.50
|
4,900,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,426,800
|
7.87
|
-2.24%
|
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|