GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	105.54	105.59	105.42	105.42	105.42	-0.13%	2,618
Aug 13, 2026	105.59	105.66	105.53	105.56	105.56	0.21%	54,180
Aug 12, 2026	105.46	105.47	105.32	105.34	105.34	0.09%	83,347
Aug 11, 2026	105.24	105.31	105.23	105.25	105.25	0.08%	74,639
Aug 10, 2026	105.30	105.30	105.16	105.17	105.17	-0.24%	81,258
Aug 7, 2026	105.49	105.49	105.34	105.42	105.42	0.17%	132,918
Aug 6, 2026	105.35	105.35	105.20	105.24	105.24	-0.18%	101,142
Aug 5, 2026	105.41	105.45	105.33	105.43	105.43	0.04%	78,886
Aug 4, 2026	105.32	105.41	105.32	105.39	105.39	0.23%	91,774
Aug 3, 2026	105.11	105.14	105.08	105.14	105.14	0.16%	88,359
Jul 31, 2026	105.37	105.37	105.21	105.30	104.97	-0.16%	103,986
Jul 30, 2026	105.41	105.51	105.41	105.47	105.14	0.07%	237,218
Jul 29, 2026	105.42	105.56	105.25	105.39	105.06	-0.09%	133,931
Jul 28, 2026	105.41	105.53	105.37	105.49	105.16	0.20%	88,527
Jul 27, 2026	105.24	105.36	105.24	105.28	104.95	0.07%	72,779
Jul 24, 2026	105.19	105.27	105.15	105.21	104.88	0.12%	54,716
Jul 23, 2026	105.00	105.11	105.00	105.08	104.76	-0.16%	129,132
Jul 22, 2026	105.30	105.35	105.23	105.25	104.92	-0.14%	74,464
Jul 21, 2026	105.48	105.48	105.36	105.39	105.06	-0.13%	118,433
Jul 20, 2026	105.66	105.66	105.47	105.53	105.20	-0.17%	49,966
Jul 17, 2026	105.73	105.84	105.67	105.71	105.38	0.06%	113,556
Jul 16, 2026	105.62	105.67	105.57	105.65	105.32	-0.01%	499,095
Jul 15, 2026	105.63	105.74	105.57	105.66	105.33	0.17%	66,949
Jul 14, 2026	105.47	105.59	105.43	105.49	105.16	0.21%	96,833
Jul 13, 2026	105.41	105.44	105.26	105.26	104.93	-0.23%	58,361
Jul 10, 2026	105.55	105.64	105.48	105.50	105.18	-0.08%	103,177
Jul 9, 2026	105.54	105.67	105.52	105.59	105.26	0.09%	91,346
Jul 8, 2026	105.45	105.52	105.35	105.49	105.16	-0.09%	65,185
Jul 7, 2026	105.78	105.78	105.56	105.58	105.25	-0.28%	119,555
Jul 6, 2026	105.90	105.90	105.77	105.88	105.55	0.06%	72,438
Jul 2, 2026	105.82	105.87	105.75	105.81	105.49	0.12%	93,008
Jul 1, 2026	105.66	105.77	105.64	105.69	105.36	-0.08%	109,060
Jun 30, 2026	106.24	106.24	106.07	106.10	105.45	-0.20%	106,514
Jun 29, 2026	106.34	106.34	106.25	106.31	105.66	0.01%	120,529
Jun 26, 2026	106.26	106.35	106.19	106.30	105.65	0.14%	109,778
Jun 25, 2026	106.23	106.28	106.14	106.15	105.50	0.06%	69,722
Jun 24, 2026	106.01	106.13	106.00	106.09	105.44	0.27%	112,415
Jun 23, 2026	105.77	105.88	105.77	105.80	105.15	0.09%	92,712
Jun 22, 2026	105.77	105.78	105.68	105.71	105.06	-0.17%	75,184
Jun 18, 2026	105.89	106.03	105.87	105.89	105.24	0.19%	72,107
Jun 17, 2026	106.04	106.11	105.66	105.68	105.03	-0.39%	108,310
Jun 16, 2026	106.01	106.15	106.01	106.09	105.44	0.09%	87,815
Jun 15, 2026	106.04	106.11	105.99	106.00	105.35	0.07%	57,123
Jun 12, 2026	105.85	105.97	105.82	105.93	105.28	-0.07%	81,688
Jun 11, 2026	105.70	106.03	105.62	106.00	105.35	0.36%	155,557
Jun 10, 2026	105.71	105.71	105.58	105.62	104.97	-0.01%	126,873
Jun 9, 2026	105.57	105.68	105.55	105.63	104.99	0.15%	100,595
Jun 8, 2026	105.58	105.67	105.48	105.48	104.83	-0.02%	123,899
Jun 5, 2026	105.55	105.61	105.47	105.50	104.85	-0.32%	102,529
Jun 4, 2026	105.96	105.98	105.83	105.83	105.18	0.09%	153,379