GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	105.82	105.82	105.56	105.56	105.56	0.07%	76,817
May 8, 2025	105.85	105.89	105.49	105.49	105.49	-0.37%	93,526
May 7, 2025	105.83	105.97	105.81	105.88	105.88	0.02%	218,279
May 6, 2025	105.74	105.87	105.64	105.86	105.86	0.15%	80,342
May 5, 2025	105.74	105.74	105.56	105.70	105.70	0.01%	131,208
May 2, 2025	105.87	105.90	105.61	105.69	105.69	-0.30%	59,610
May 1, 2025	106.28	106.46	105.98	106.01	106.01	-0.53%	114,917
Apr 30, 2025	106.51	106.69	106.46	106.57	106.26	0.08%	73,696
Apr 29, 2025	106.32	106.54	106.32	106.49	106.18	0.11%	79,439
Apr 28, 2025	106.17	106.39	106.01	106.37	106.06	0.21%	135,458
Apr 25, 2025	106.07	106.16	105.89	106.15	105.84	0.24%	70,980
Apr 24, 2025	105.68	105.91	105.68	105.90	105.59	0.42%	79,374
Apr 23, 2025	105.98	105.98	105.45	105.46	105.16	-0.02%	92,636
Apr 22, 2025	105.78	105.78	105.48	105.48	105.18	-0.11%	148,027
Apr 21, 2025	105.66	105.83	105.46	105.60	105.29	-0.12%	141,926
Apr 17, 2025	105.70	105.84	105.65	105.73	105.42	-0.05%	71,157
Apr 16, 2025	105.61	105.78	105.50	105.78	105.47	0.23%	77,735
Apr 15, 2025	105.39	105.58	105.37	105.54	105.23	0.16%	91,317
Apr 14, 2025	105.17	105.39	105.09	105.37	105.07	0.52%	78,466
Apr 11, 2025	105.06	105.06	104.44	104.82	104.52	-0.25%	158,425
Apr 10, 2025	105.48	105.61	105.05	105.08	104.78	-0.25%	95,501
Apr 9, 2025	105.11	105.40	104.71	105.34	105.04	-0.17%	320,538
Apr 8, 2025	105.66	105.83	105.50	105.52	105.22	-0.29%	176,079
Apr 7, 2025	106.37	106.47	105.67	105.83	105.52	-0.57%	155,799
Apr 4, 2025	106.93	107.00	106.39	106.44	106.13	0.07%	165,941
Apr 3, 2025	106.42	106.57	106.34	106.37	106.06	0.52%	230,030
Apr 2, 2025	105.97	106.02	105.67	105.83	105.52	-0.03%	177,643
Apr 1, 2025	105.77	106.00	105.72	105.86	105.55	-0.15%	863,702
Mar 31, 2025	105.99	106.10	105.85	106.02	105.41	0.11%	492,284
Mar 28, 2025	105.67	105.93	105.67	105.90	105.29	0.35%	121,483
Mar 27, 2025	105.52	105.53	105.44	105.53	104.92	0.05%	238,250
Mar 26, 2025	105.47	105.55	105.44	105.48	104.87	-0.08%	68,789
Mar 25, 2025	105.52	105.65	105.48	105.56	104.95	0.04%	105,231
Mar 24, 2025	105.74	105.74	105.47	105.52	104.91	-0.26%	110,740
Mar 21, 2025	105.78	105.92	105.75	105.79	105.18	0.03%	81,485
Mar 20, 2025	105.96	105.96	105.71	105.76	105.14	0.06%	58,985
Mar 19, 2025	105.43	105.73	105.33	105.69	105.08	0.18%	130,564
Mar 18, 2025	105.36	105.55	105.31	105.50	104.89	0.15%	114,977
Mar 17, 2025	105.41	105.53	105.34	105.34	104.73	-0.01%	97,353
Mar 14, 2025	105.51	105.51	105.35	105.35	104.74	-0.19%	98,099
Mar 13, 2025	105.18	105.56	105.18	105.55	104.94	0.21%	310,665
Mar 12, 2025	105.40	105.47	105.29	105.33	104.72	-0.15%	108,045
Mar 11, 2025	105.76	105.81	105.45	105.49	104.88	-0.16%	148,336
Mar 10, 2025	105.58	105.77	105.57	105.66	105.05	0.30%	356,731
Mar 7, 2025	105.60	105.69	105.29	105.34	104.73	-0.09%	70,457
Mar 6, 2025	105.47	105.52	105.27	105.44	104.83	-	201,490
Mar 5, 2025	105.72	105.78	105.42	105.43	104.82	-0.27%	140,101
Mar 4, 2025	105.78	106.00	105.61	105.72	105.10	-0.03%	173,673
Mar 3, 2025	105.33	105.79	105.33	105.75	105.14	-0.14%	101,866
Feb 28, 2025	105.65	105.91	105.64	105.90	105.00	0.31%	85,893