GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	104.77	105.04	104.73	104.97	104.97	0.24%	87,684
Feb 20, 2025	104.73	104.73	104.67	104.72	104.72	0.11%	73,427
Feb 19, 2025	104.46	104.62	104.46	104.61	104.61	0.09%	66,957
Feb 18, 2025	104.52	104.63	104.48	104.51	104.51	-0.20%	106,768
Feb 14, 2025	104.71	104.80	104.69	104.72	104.72	0.32%	72,436
Feb 13, 2025	104.33	104.53	104.28	104.39	104.39	0.27%	142,459
Feb 12, 2025	104.11	104.16	104.02	104.11	104.11	-0.32%	63,451
Feb 11, 2025	104.42	104.47	104.38	104.45	104.45	-0.07%	64,558
Feb 10, 2025	104.52	104.62	104.50	104.52	104.52	0.01%	66,382
Feb 7, 2025	104.56	104.57	104.42	104.51	104.51	-0.20%	86,713
Feb 6, 2025	104.71	104.79	104.64	104.72	104.72	-0.09%	101,717
Feb 5, 2025	104.74	104.90	104.64	104.81	104.81	0.26%	228,168
Feb 4, 2025	104.28	104.56	104.28	104.54	104.54	0.15%	60,437
Feb 3, 2025	104.43	104.61	104.31	104.38	104.38	-0.32%	181,857
Jan 31, 2025	104.77	104.85	104.62	104.72	104.42	-0.04%	267,673
Jan 30, 2025	104.80	104.83	104.71	104.76	104.46	0.11%	209,569
Jan 29, 2025	104.73	104.79	104.48	104.65	104.35	-0.06%	174,816
Jan 28, 2025	104.63	104.72	104.56	104.71	104.41	0.04%	91,589
Jan 27, 2025	104.59	104.73	104.57	104.67	104.37	0.28%	173,303
Jan 24, 2025	104.31	104.43	104.23	104.38	104.08	0.16%	119,231
Jan 23, 2025	104.12	104.24	104.10	104.21	103.91	-0.08%	214,116
Jan 22, 2025	104.33	104.39	104.23	104.29	103.99	-0.10%	139,189
Jan 21, 2025	104.49	104.49	104.31	104.39	104.09	0.16%	328,771
Jan 17, 2025	104.27	104.33	104.21	104.22	103.92	-	73,275
Jan 16, 2025	104.08	104.32	104.00	104.22	103.92	0.14%	139,737
Jan 15, 2025	104.04	104.13	104.00	104.07	103.77	0.53%	70,366
Jan 14, 2025	103.53	103.57	103.48	103.52	103.22	0.03%	191,102
Jan 13, 2025	103.51	103.57	103.45	103.49	103.19	-0.08%	248,448
Jan 10, 2025	103.73	103.81	103.51	103.57	103.27	-0.45%	327,921
Jan 8, 2025	103.87	104.07	103.87	104.04	103.74	0.14%	254,632
Jan 7, 2025	104.04	104.10	103.85	103.89	103.59	-0.21%	137,589
Jan 6, 2025	104.12	104.18	104.02	104.11	103.81	-0.04%	562,715
Jan 3, 2025	104.29	104.30	104.12	104.15	103.85	-0.07%	110,114
Jan 2, 2025	104.34	104.35	104.10	104.22	103.92	-0.01%	197,806
Dec 31, 2024	104.40	104.40	104.14	104.23	103.93	-0.03%	241,994
Dec 30, 2024	104.18	104.27	104.17	104.26	103.96	0.29%	361,531
Dec 27, 2024	103.95	104.07	103.94	103.96	103.66	-0.08%	179,947
Dec 26, 2024	103.79	104.06	103.77	104.04	103.74	0.10%	129,924
Dec 24, 2024	103.88	103.99	103.78	103.94	103.64	0.05%	60,362
Dec 23, 2024	104.07	104.07	103.84	103.89	103.59	-0.17%	230,125
Dec 20, 2024	104.23	104.23	104.02	104.07	103.77	0.17%	312,076
Dec 19, 2024	103.95	103.95	103.80	103.89	103.59	-0.08%	157,786
Dec 18, 2024	104.43	104.56	103.95	103.97	103.67	-0.77%	106,282
Dec 17, 2024	104.77	104.84	104.73	104.78	104.17	-0.01%	78,162
Dec 16, 2024	104.89	104.89	104.74	104.79	104.18	0.03%	126,318
Dec 13, 2024	104.96	104.96	104.73	104.76	104.15	-0.17%	154,431
Dec 12, 2024	105.02	105.14	104.94	104.94	104.33	-0.22%	86,312
Dec 11, 2024	105.40	105.43	105.13	105.17	104.56	-0.07%	199,970
Dec 10, 2024	105.15	105.28	105.15	105.24	104.63	-0.08%	187,400
Dec 9, 2024	105.37	105.46	105.30	105.32	104.71	-0.14%	447,856
Dec 6, 2024	105.55	105.55	105.37	105.47	104.86	0.24%	69,691
Dec 5, 2024	105.14	105.26	105.11	105.22	104.61	-0.03%	117,776
Dec 4, 2024	105.03	105.30	104.95	105.25	104.64	0.18%	79,221
Dec 3, 2024	105.25	105.25	105.04	105.06	104.45	-0.04%	121,244
Dec 2, 2024	105.11	105.17	104.92	105.10	104.49	-0.32%	83,624
Nov 29, 2024	105.52	105.52	105.37	105.44	104.52	0.26%	48,172
Nov 27, 2024	105.00	105.28	105.00	105.17	104.26	0.17%	97,756
Nov 26, 2024	104.91	104.99	104.83	104.99	104.08	-0.04%	1,109,879
Nov 25, 2024	104.92	105.06	104.90	105.03	104.12	0.46%	116,204
Nov 22, 2024	104.65	104.65	104.51	104.55	103.64	0.04%	141,110
Nov 21, 2024	104.46	104.70	104.46	104.51	103.60	-0.09%	179,623
Nov 20, 2024	104.64	104.70	104.55	104.60	103.69	-0.09%	74,532
Nov 19, 2024	104.62	104.75	104.62	104.69	103.78	0.09%	920,751
Nov 18, 2024	104.49	104.62	104.42	104.60	103.69	0.11%	68,365
Nov 15, 2024	104.36	104.61	104.19	104.48	103.57	0.13%	127,359
Nov 14, 2024	104.43	104.63	104.29	104.34	103.43	-0.15%	159,375
Nov 13, 2024	104.58	104.73	104.42	104.50	103.59	0.08%	207,482
Nov 12, 2024	104.82	104.82	104.34	104.41	103.50	-0.29%	121,944
Nov 11, 2024	104.59	104.76	104.59	104.71	103.80	-0.17%	63,820
Nov 8, 2024	105.03	105.06	104.82	104.89	103.98	0.01%	95,855
Nov 7, 2024	104.56	104.94	104.56	104.88	103.97	0.44%	94,211
Nov 6, 2024	104.45	104.56	104.27	104.42	103.51	-0.39%	274,232
Nov 5, 2024	104.82	104.86	104.57	104.83	103.92	0.03%	220,608
Nov 4, 2024	104.90	104.95	104.69	104.80	103.89	0.24%	82,297
Nov 1, 2024	104.79	105.09	104.50	104.55	103.64	-0.49%	112,730
Oct 31, 2024	105.01	105.17	104.89	105.06	103.84	-0.03%	126,622
Oct 30, 2024	105.32	105.43	105.07	105.09	103.87	-0.17%	124,831
Oct 29, 2024	105.02	105.29	105.00	105.27	104.05	0.03%	541,197
Oct 28, 2024	105.30	105.34	105.12	105.24	104.02	-0.10%	104,586
Oct 25, 2024	105.64	105.64	105.29	105.35	104.13	-0.06%	140,790
Oct 24, 2024	105.32	105.50	105.32	105.41	104.19	0.09%	69,300
Oct 23, 2024	105.15	105.36	105.15	105.31	104.09	-0.14%	90,098
Oct 22, 2024	105.52	105.57	105.40	105.46	104.24	-0.05%	92,355
Oct 21, 2024	105.75	105.80	105.50	105.51	104.29	-0.38%	71,088
Oct 18, 2024	105.99	105.99	105.89	105.91	104.68	0.07%	83,383
Oct 17, 2024	105.87	105.87	105.78	105.84	104.61	-0.22%	117,252
Oct 16, 2024	106.15	106.15	106.04	106.07	104.84	0.08%	77,727
Oct 15, 2024	106.09	106.09	105.91	105.98	104.75	0.23%	308,692
Oct 14, 2024	105.56	105.79	105.56	105.74	104.52	-0.13%	46,619
Oct 11, 2024	105.80	105.91	105.74	105.88	104.65	0.08%	41,011
Oct 10, 2024	105.75	105.82	105.61	105.80	104.57	0.06%	425,597
Oct 9, 2024	105.86	105.86	105.70	105.74	104.52	-0.17%	36,140
Oct 8, 2024	105.86	105.92	105.73	105.92	104.69	0.09%	131,991
Oct 7, 2024	105.88	105.90	105.78	105.83	104.60	-0.22%	138,828
Oct 4, 2024	106.24	106.24	106.00	106.06	104.83	-0.56%	94,271
Oct 3, 2024	106.83	106.83	106.64	106.66	105.42	-0.23%	105,389
Oct 2, 2024	106.80	106.97	106.77	106.91	105.67	-0.13%	61,306
Oct 1, 2024	107.08	107.17	106.97	107.05	105.81	-0.05%	198,650
Sep 30, 2024	107.19	107.27	107.05	107.10	105.57	-0.18%	82,982
Sep 27, 2024	107.12	107.32	107.12	107.29	105.76	0.22%	126,456