GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	104.76	104.81	104.73	104.73	104.73	-0.03%	7,832
Sep 3, 2026	104.93	104.93	104.76	104.76	104.76	0.03%	5,194
Sep 2, 2026	104.70	104.73	104.62	104.73	104.73	0.10%	20,665
Sep 1, 2026	104.75	104.79	104.60	104.63	104.63	-0.18%	122,482
Aug 31, 2026	105.14	105.17	105.08	105.15	104.82	-0.04%	175,260
Aug 28, 2026	105.46	105.53	105.17	105.20	104.86	-0.28%	99,629
Aug 27, 2026	105.51	105.57	105.46	105.49	105.16	-0.02%	50,090
Aug 26, 2026	105.56	105.56	105.48	105.51	105.18	-0.09%	61,846
Aug 25, 2026	105.48	105.63	105.48	105.61	105.28	0.26%	406,732
Aug 24, 2026	105.36	105.40	105.34	105.34	105.01	0.05%	63,573
Aug 21, 2026	105.31	105.38	105.26	105.29	104.96	-0.10%	80,129
Aug 20, 2026	105.30	105.44	105.30	105.40	105.07	-0.15%	87,258
Aug 19, 2026	105.51	105.57	105.42	105.56	105.23	0.19%	69,522
Aug 18, 2026	105.32	105.40	105.31	105.36	105.03	0.01%	72,878
Aug 17, 2026	105.41	105.44	105.33	105.35	105.02	-0.07%	160,932
Aug 14, 2026	105.54	105.59	105.40	105.42	105.09	-0.13%	63,629
Aug 13, 2026	105.59	105.66	105.53	105.56	105.23	0.21%	54,180
Aug 12, 2026	105.46	105.47	105.32	105.34	105.01	0.09%	83,347
Aug 11, 2026	105.24	105.31	105.23	105.25	104.92	0.08%	74,639
Aug 10, 2026	105.30	105.30	105.16	105.17	104.84	-0.24%	81,258
Aug 7, 2026	105.49	105.49	105.34	105.42	105.09	0.17%	132,918
Aug 6, 2026	105.35	105.35	105.20	105.24	104.91	-0.18%	101,142
Aug 5, 2026	105.41	105.45	105.33	105.43	105.10	0.04%	78,886
Aug 4, 2026	105.32	105.41	105.32	105.39	105.05	0.23%	91,774
Aug 3, 2026	105.11	105.14	105.08	105.14	104.81	0.16%	88,359
Jul 31, 2026	105.37	105.37	105.21	105.30	104.64	-0.16%	103,986
Jul 30, 2026	105.41	105.51	105.41	105.47	104.81	0.07%	237,218
Jul 29, 2026	105.42	105.56	105.25	105.39	104.73	-0.09%	133,931
Jul 28, 2026	105.41	105.53	105.37	105.49	104.83	0.20%	88,527
Jul 27, 2026	105.24	105.36	105.24	105.28	104.62	0.07%	72,779
Jul 24, 2026	105.19	105.27	105.15	105.21	104.55	0.12%	54,716
Jul 23, 2026	105.00	105.11	105.00	105.08	104.42	-0.16%	129,132
Jul 22, 2026	105.30	105.35	105.23	105.25	104.59	-0.14%	74,464
Jul 21, 2026	105.48	105.48	105.36	105.39	104.73	-0.13%	118,433
Jul 20, 2026	105.66	105.66	105.47	105.53	104.87	-0.17%	49,966
Jul 17, 2026	105.73	105.84	105.67	105.71	105.05	0.06%	113,556
Jul 16, 2026	105.62	105.67	105.57	105.65	104.99	-0.01%	499,095
Jul 15, 2026	105.63	105.74	105.57	105.66	105.00	0.17%	66,949
Jul 14, 2026	105.47	105.59	105.43	105.49	104.83	0.21%	96,833
Jul 13, 2026	105.41	105.44	105.26	105.26	104.60	-0.23%	58,361
Jul 10, 2026	105.55	105.64	105.48	105.50	104.84	-0.08%	103,177
Jul 9, 2026	105.54	105.67	105.52	105.59	104.93	0.09%	91,346
Jul 8, 2026	105.45	105.52	105.35	105.49	104.83	-0.09%	65,185
Jul 7, 2026	105.78	105.78	105.56	105.58	104.92	-0.28%	119,555
Jul 6, 2026	105.90	105.90	105.77	105.88	105.22	0.06%	72,438
Jul 2, 2026	105.82	105.87	105.75	105.81	105.15	0.12%	93,008
Jul 1, 2026	105.66	105.77	105.64	105.69	105.03	-0.08%	109,060
Jun 30, 2026	106.24	106.24	106.07	106.10	105.11	-0.20%	106,514
Jun 29, 2026	106.34	106.34	106.25	106.31	105.33	0.01%	120,529
Jun 26, 2026	106.26	106.35	106.19	106.30	105.32	0.14%	109,778