GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	103.04	103.15	102.94	103.03	103.03	-0.35%	7,437
Sep 25, 2026	103.22	103.40	103.11	103.39	103.39	0.22%	6,495
Sep 24, 2026	103.43	103.49	103.14	103.16	103.16	-0.25%	104,199
Sep 23, 2026	103.87	103.87	103.27	103.42	103.42	-0.56%	172,397
Sep 22, 2026	103.99	104.03	103.86	104.00	104.00	0.06%	112,585
Sep 21, 2026	103.92	103.96	103.89	103.94	103.94	0.13%	107,006
Sep 18, 2026	103.83	103.84	103.78	103.81	103.81	-0.22%	217,347
Sep 17, 2026	103.98	104.06	103.96	104.04	104.04	0.27%	130,463
Sep 16, 2026	104.01	104.12	103.73	103.76	103.76	-0.06%	162,954
Sep 15, 2026	103.81	103.89	103.80	103.83	103.83	-0.08%	78,094
Sep 14, 2026	103.93	104.05	103.81	103.91	103.91	-0.06%	112,236
Sep 11, 2026	104.11	104.15	103.93	103.97	103.97	-0.11%	207,320
Sep 10, 2026	104.29	104.29	104.04	104.08	104.08	-0.47%	73,343
Sep 9, 2026	104.60	104.67	104.51	104.57	104.57	-0.15%	63,715
Sep 8, 2026	104.69	104.75	104.63	104.73	104.73	-	137,210
Sep 4, 2026	104.76	104.81	104.73	104.73	104.73	-0.03%	72,490
Sep 3, 2026	104.93	104.93	104.76	104.76	104.76	0.03%	47,909
Sep 2, 2026	104.70	104.73	104.61	104.73	104.73	0.10%	245,971
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