GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	105.46	105.46	105.26	105.29	105.29	-0.34%	92,661
Jun 5, 2025	105.95	105.95	105.64	105.65	105.65	-0.24%	102,780
Jun 4, 2025	105.72	105.93	105.67	105.90	105.90	0.40%	79,712
Jun 3, 2025	105.63	105.68	105.46	105.48	105.48	-0.07%	51,654
Jun 2, 2025	105.46	105.64	105.46	105.55	105.55	-0.42%	62,987
May 30, 2025	105.84	106.00	105.82	106.00	105.69	0.20%	88,108
May 29, 2025	105.78	105.87	105.72	105.79	105.48	0.17%	149,545
May 28, 2025	105.58	105.65	105.53	105.61	105.30	-0.13%	119,242
May 27, 2025	105.59	105.77	105.58	105.75	105.44	0.25%	90,574
May 23, 2025	105.55	105.61	105.47	105.49	105.18	0.10%	93,824
May 22, 2025	105.25	105.43	105.18	105.38	105.07	0.18%	201,817
May 21, 2025	105.35	105.39	105.15	105.19	104.88	-0.32%	83,470
May 20, 2025	105.51	105.58	105.40	105.53	105.22	0.01%	216,076
May 19, 2025	105.22	105.56	105.22	105.52	105.21	-	77,702
May 16, 2025	105.75	105.75	105.48	105.52	105.21	0.09%	138,893
May 15, 2025	105.28	105.50	105.26	105.43	105.12	0.33%	100,891
May 14, 2025	105.32	105.32	105.05	105.08	104.77	-0.16%	411,982
May 13, 2025	105.43	105.43	105.22	105.25	104.94	-0.04%	78,353
May 12, 2025	105.30	105.38	105.21	105.30	104.98	-0.25%	51,441
May 9, 2025	105.82	105.82	105.56	105.56	105.25	0.07%	76,817
May 8, 2025	105.85	105.89	105.49	105.49	105.18	-0.37%	93,526
May 7, 2025	105.83	105.97	105.81	105.88	105.57	0.02%	218,279
May 6, 2025	105.74	105.87	105.64	105.86	105.55	0.15%	80,342
May 5, 2025	105.74	105.74	105.56	105.70	105.39	0.01%	131,208
May 2, 2025	105.87	105.90	105.61	105.69	105.38	-0.30%	59,610
May 1, 2025	106.28	106.46	105.98	106.01	105.70	-0.53%	114,917
Apr 30, 2025	106.51	106.69	106.46	106.57	105.95	0.08%	73,696
Apr 29, 2025	106.32	106.54	106.32	106.49	105.87	0.11%	79,439
Apr 28, 2025	106.17	106.39	106.01	106.37	105.75	0.21%	135,458
Apr 25, 2025	106.07	106.16	105.89	106.15	105.53	0.24%	70,980
Apr 24, 2025	105.68	105.91	105.68	105.90	105.28	0.42%	79,374
Apr 23, 2025	105.98	105.98	105.45	105.46	104.84	-0.02%	92,636
Apr 22, 2025	105.78	105.78	105.48	105.48	104.86	-0.11%	148,027
Apr 21, 2025	105.66	105.83	105.46	105.60	104.98	-0.12%	141,926
Apr 17, 2025	105.70	105.84	105.65	105.73	105.11	-0.05%	71,157
Apr 16, 2025	105.61	105.78	105.50	105.78	105.16	0.23%	77,735
Apr 15, 2025	105.39	105.58	105.37	105.54	104.92	0.16%	91,317
Apr 14, 2025	105.17	105.39	105.09	105.37	104.75	0.52%	78,466
Apr 11, 2025	105.06	105.06	104.44	104.82	104.21	-0.25%	158,425
Apr 10, 2025	105.48	105.61	105.05	105.08	104.46	-0.25%	95,501
Apr 9, 2025	105.11	105.40	104.71	105.34	104.72	-0.17%	320,538
Apr 8, 2025	105.66	105.83	105.50	105.52	104.90	-0.29%	176,079
Apr 7, 2025	106.37	106.47	105.67	105.83	105.21	-0.57%	155,799
Apr 4, 2025	106.93	107.00	106.39	106.44	105.82	0.07%	165,941
Apr 3, 2025	106.42	106.57	106.34	106.37	105.75	0.52%	230,030
Apr 2, 2025	105.97	106.02	105.67	105.83	105.21	-0.03%	177,643
Apr 1, 2025	105.77	106.00	105.72	105.86	105.24	-0.15%	863,702
Mar 31, 2025	105.99	106.10	105.85	106.02	105.09	0.11%	492,284
Mar 28, 2025	105.67	105.93	105.67	105.90	104.97	0.35%	121,483
Mar 27, 2025	105.52	105.53	105.44	105.53	104.61	0.05%	238,250