GVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	105.90	105.90	105.77	105.88	105.88	0.06%	72,438
Jul 2, 2026	105.82	105.87	105.75	105.81	105.81	0.12%	93,008
Jul 1, 2026	105.66	105.77	105.64	105.69	105.69	-0.08%	109,060
Jun 30, 2026	106.24	106.24	106.07	106.10	105.77	-0.20%	106,514
Jun 29, 2026	106.34	106.34	106.25	106.31	105.99	0.01%	120,529
Jun 26, 2026	106.26	106.35	106.19	106.30	105.98	0.14%	109,778
Jun 25, 2026	106.23	106.28	106.14	106.15	105.83	0.06%	69,722
Jun 24, 2026	106.01	106.13	106.00	106.09	105.76	0.27%	112,415
Jun 23, 2026	105.77	105.88	105.77	105.80	105.48	0.09%	92,712
Jun 22, 2026	105.77	105.78	105.68	105.71	105.38	-0.17%	75,184
Jun 18, 2026	105.89	106.03	105.87	105.89	105.56	0.19%	72,107
Jun 17, 2026	106.04	106.11	105.66	105.68	105.36	-0.39%	108,310
Jun 16, 2026	106.01	106.15	106.01	106.09	105.77	0.09%	87,815
Jun 15, 2026	106.04	106.11	105.99	106.00	105.67	0.07%	57,123
Jun 12, 2026	105.85	105.97	105.82	105.93	105.60	-0.07%	81,688
Jun 11, 2026	105.70	106.03	105.62	106.00	105.68	0.36%	155,557
Jun 10, 2026	105.71	105.71	105.58	105.62	105.30	-0.01%	126,873
Jun 9, 2026	105.57	105.68	105.55	105.63	105.31	0.15%	100,595
Jun 8, 2026	105.58	105.67	105.48	105.48	105.16	-0.02%	123,899
Jun 5, 2026	105.55	105.61	105.47	105.50	105.18	-0.32%	102,529
Jun 4, 2026	105.96	105.98	105.83	105.83	105.51	0.09%	153,379
Jun 3, 2026	105.71	105.80	105.68	105.73	105.41	-0.13%	160,670
Jun 2, 2026	105.98	105.98	105.86	105.87	105.54	-0.01%	81,294
Jun 1, 2026	105.76	105.90	105.67	105.88	105.55	-0.07%	128,314
May 29, 2026	106.36	106.38	106.26	106.28	105.63	0.09%	116,011
May 28, 2026	106.17	106.30	106.08	106.18	105.53	0.08%	131,012
May 27, 2026	106.17	106.18	106.08	106.09	105.44	0.01%	138,690
May 26, 2026	106.02	106.12	105.97	106.08	105.43	0.22%	305,535
May 22, 2026	105.87	105.97	105.71	105.85	105.20	0.02%	107,773
May 21, 2026	105.58	105.85	105.56	105.83	105.18	0.01%	209,234
May 20, 2026	105.52	105.88	105.45	105.82	105.17	0.36%	163,724
May 19, 2026	105.47	105.53	105.34	105.45	104.80	-0.19%	187,253
May 18, 2026	105.70	105.81	105.58	105.64	105.00	-0.01%	239,718
May 15, 2026	105.80	105.80	105.65	105.65	105.01	-0.35%	211,183
May 14, 2026	106.26	106.26	106.02	106.02	105.37	-0.10%	732,139
May 13, 2026	106.10	106.14	105.98	106.13	105.48	0.05%	135,586
May 12, 2026	106.10	106.11	106.05	106.08	105.43	-0.17%	140,576
May 11, 2026	106.40	106.42	106.25	106.26	105.61	-0.17%	102,999
May 8, 2026	106.51	106.51	106.40	106.44	105.79	0.16%	64,557
May 7, 2026	106.57	106.57	106.25	106.27	105.62	-0.16%	183,310
May 6, 2026	106.45	106.47	106.38	106.44	105.79	0.28%	131,866
May 5, 2026	106.09	106.22	106.09	106.14	105.49	0.08%	132,828
May 4, 2026	106.10	106.18	105.92	106.06	105.41	-0.21%	142,150
May 1, 2026	106.28	106.45	106.20	106.28	105.63	0.08%	256,740
Apr 30, 2026	106.55	106.59	106.49	106.52	105.55	0.14%	193,290
Apr 29, 2026	106.51	106.54	106.34	106.37	105.40	-0.28%	346,518
Apr 28, 2026	106.66	106.70	106.62	106.67	105.70	-0.11%	106,539
Apr 27, 2026	106.85	106.86	106.73	106.79	105.81	-0.10%	113,640
Apr 24, 2026	106.72	106.92	106.68	106.90	105.92	0.14%	228,171
Apr 23, 2026	106.79	106.90	106.64	106.75	105.77	-0.10%	1,127,125