GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	104.38	104.46	104.26	104.42	104.42	0.23%	117,847
Oct 29, 2026	104.00	104.23	104.00	104.19	104.19	0.26%	222,543
Oct 28, 2026	103.89	104.06	103.79	103.91	103.91	-0.05%	330,882
Oct 27, 2026	103.90	103.99	103.88	103.96	103.96	-	122,477
Oct 26, 2026	103.95	104.06	103.89	103.96	103.96	0.01%	217,902
Oct 23, 2026	104.04	104.10	103.92	103.95	103.95	-0.09%	104,775
Oct 22, 2026	103.78	104.14	103.72	104.04	104.04	0.54%	205,057
Oct 21, 2026	103.61	103.64	103.37	103.48	103.48	0.03%	178,800
Oct 20, 2026	103.47	103.65	103.41	103.45	103.45	-0.01%	193,504
Oct 19, 2026	103.54	103.62	103.42	103.47	103.47	-0.22%	316,341
Oct 16, 2026	103.56	103.73	103.48	103.69	103.69	0.14%	154,177
Oct 15, 2026	103.74	103.76	103.51	103.55	103.55	0.29%	123,115
Oct 14, 2026	102.78	103.29	102.78	103.25	103.25	0.06%	129,531
Oct 13, 2026	103.21	103.23	103.11	103.19	103.19	-	260,926
Oct 12, 2026	103.06	103.20	103.05	103.19	103.19	0.02%	82,805
Oct 9, 2026	103.12	103.18	103.04	103.17	103.17	-0.05%	397,775
Oct 8, 2026	103.01	103.23	102.90	103.22	103.22	0.17%	268,819
Oct 7, 2026	102.78	103.12	102.77	103.04	103.04	0.05%	123,051
Oct 6, 2026	102.99	103.08	102.91	102.99	102.99	0.15%	178,565
Oct 5, 2026	102.87	102.90	102.71	102.84	102.84	0.06%	190,666
Oct 2, 2026	103.15	103.17	102.77	102.78	102.78	-0.18%	98,977
Oct 1, 2026	102.69	103.08	102.57	102.97	102.97	0.22%	135,815
Sep 30, 2026	103.27	103.27	102.99	103.07	102.74	-	286,114
Sep 29, 2026	103.01	103.12	102.92	103.07	102.74	0.03%	184,428
Sep 28, 2026	103.04	103.15	102.95	103.04	102.71	-0.34%	224,530
Sep 25, 2026	103.22	103.40	103.11	103.39	103.06	0.22%	131,301
Sep 24, 2026	103.43	103.49	103.14	103.16	102.83	-0.25%	104,199
Sep 23, 2026	103.87	103.87	103.27	103.42	103.09	-0.56%	172,397
Sep 22, 2026	103.99	104.03	103.86	104.00	103.67	0.06%	112,585
Sep 21, 2026	103.92	103.96	103.89	103.94	103.61	0.13%	107,006
Sep 18, 2026	103.83	103.84	103.78	103.81	103.48	-0.22%	217,347
Sep 17, 2026	103.98	104.06	103.96	104.04	103.71	0.27%	130,463
Sep 16, 2026	104.01	104.12	103.73	103.76	103.43	-0.06%	162,954
Sep 15, 2026	103.81	103.89	103.80	103.83	103.50	-0.08%	78,094
Sep 14, 2026	103.93	104.05	103.81	103.91	103.58	-0.06%	112,236
Sep 11, 2026	104.11	104.15	103.93	103.97	103.64	-0.11%	207,320
Sep 10, 2026	104.29	104.29	104.04	104.08	103.75	-0.47%	73,343
Sep 9, 2026	104.60	104.67	104.51	104.57	104.24	-0.15%	63,715
Sep 8, 2026	104.69	104.75	104.63	104.73	104.40	-	137,210
Sep 4, 2026	104.76	104.81	104.73	104.73	104.40	-0.03%	72,490
Sep 3, 2026	104.93	104.93	104.76	104.76	104.43	0.03%	47,909
Sep 2, 2026	104.70	104.73	104.61	104.73	104.40	0.10%	245,971
Sep 1, 2026	104.75	104.79	104.60	104.63	104.30	-0.18%	122,482
Aug 31, 2026	105.14	105.17	105.08	105.15	104.49	-0.04%	175,260
Aug 28, 2026	105.46	105.53	105.17	105.20	104.53	-0.28%	99,629
Aug 27, 2026	105.51	105.57	105.46	105.49	104.82	-0.02%	50,090
Aug 26, 2026	105.56	105.56	105.48	105.51	104.84	-0.09%	61,846
Aug 25, 2026	105.48	105.63	105.48	105.61	104.94	0.26%	406,732
Aug 24, 2026	105.36	105.40	105.34	105.34	104.67	0.05%	63,573
Aug 21, 2026	105.31	105.38	105.26	105.29	104.63	-0.10%	80,129