GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	106.04	106.11	105.99	106.00	106.00	0.07%	57,123
Jun 12, 2026	105.85	105.97	105.82	105.93	105.93	-0.07%	81,688
Jun 11, 2026	105.70	106.03	105.62	106.00	106.00	0.36%	155,557
Jun 10, 2026	105.71	105.71	105.58	105.62	105.62	-0.01%	126,873
Jun 9, 2026	105.57	105.68	105.55	105.63	105.63	0.15%	100,595
Jun 8, 2026	105.58	105.67	105.48	105.48	105.48	-0.02%	123,899
Jun 5, 2026	105.55	105.61	105.47	105.50	105.50	-0.32%	102,529
Jun 4, 2026	105.96	105.98	105.83	105.83	105.83	0.09%	153,379
Jun 3, 2026	105.71	105.80	105.68	105.73	105.73	-0.13%	160,670
Jun 2, 2026	105.98	105.98	105.86	105.87	105.87	-0.01%	81,294
Jun 1, 2026	105.76	105.90	105.67	105.88	105.88	-0.07%	128,314
May 29, 2026	106.36	106.38	106.26	106.28	105.95	0.09%	116,011
May 28, 2026	106.17	106.30	106.08	106.18	105.85	0.08%	131,012
May 27, 2026	106.17	106.18	106.08	106.09	105.76	0.01%	138,690
May 26, 2026	106.02	106.12	105.97	106.08	105.75	0.22%	305,535
May 22, 2026	105.87	105.97	105.71	105.85	105.52	0.02%	107,773
May 21, 2026	105.58	105.85	105.56	105.83	105.50	0.01%	209,234
May 20, 2026	105.52	105.88	105.45	105.82	105.49	0.36%	163,724
May 19, 2026	105.47	105.53	105.34	105.45	105.12	-0.19%	187,253
May 18, 2026	105.70	105.81	105.58	105.64	105.32	-0.01%	239,718
May 15, 2026	105.80	105.80	105.65	105.65	105.32	-0.35%	211,183
May 14, 2026	106.26	106.26	106.02	106.02	105.70	-0.10%	732,139
May 13, 2026	106.10	106.14	105.98	106.13	105.80	0.05%	135,586
May 12, 2026	106.10	106.11	106.05	106.08	105.75	-0.17%	140,576
May 11, 2026	106.40	106.42	106.25	106.26	105.93	-0.17%	102,999
May 8, 2026	106.51	106.51	106.40	106.44	106.11	0.16%	64,557
May 7, 2026	106.57	106.57	106.25	106.27	105.94	-0.16%	183,310
May 6, 2026	106.45	106.47	106.38	106.44	106.11	0.28%	131,866
May 5, 2026	106.09	106.22	106.09	106.14	105.81	0.08%	132,828
May 4, 2026	106.10	106.18	105.92	106.06	105.73	-0.21%	142,150
May 1, 2026	106.28	106.45	106.20	106.28	105.95	0.08%	256,740
Apr 30, 2026	106.55	106.59	106.49	106.52	105.87	0.14%	193,290
Apr 29, 2026	106.51	106.54	106.34	106.37	105.72	-0.28%	346,518
Apr 28, 2026	106.66	106.70	106.62	106.67	106.02	-0.11%	106,539
Apr 27, 2026	106.85	106.86	106.73	106.79	106.14	-0.10%	113,640
Apr 24, 2026	106.72	106.92	106.68	106.90	106.24	0.14%	228,171
Apr 23, 2026	106.79	106.90	106.64	106.75	106.09	-0.10%	1,127,125
Apr 22, 2026	106.93	106.94	106.82	106.85	106.20	0.07%	140,444
Apr 21, 2026	106.96	106.96	106.76	106.77	106.12	-0.22%	746,587
Apr 20, 2026	107.00	107.07	106.95	107.01	106.35	-0.04%	100,551
Apr 17, 2026	107.06	107.16	107.04	107.05	106.39	0.30%	92,252
Apr 16, 2026	106.83	106.92	106.74	106.74	106.08	-0.09%	89,366
Apr 15, 2026	106.93	106.93	106.78	106.83	106.18	-0.08%	98,101
Apr 14, 2026	106.73	106.93	106.73	106.92	106.26	0.15%	109,620
Apr 13, 2026	106.61	106.77	106.56	106.76	106.11	0.15%	113,122
Apr 10, 2026	106.66	106.73	106.59	106.61	105.95	-0.10%	90,647
Apr 9, 2026	106.70	106.80	106.55	106.71	106.06	0.04%	52,058
Apr 8, 2026	106.86	106.86	106.61	106.67	106.02	0.15%	233,978
Apr 7, 2026	106.40	106.53	106.18	106.51	105.85	0.17%	226,771
Apr 6, 2026	106.38	106.44	106.29	106.33	105.67	-0.15%	130,701