GVIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	153.85	154.66	153.85	154.64	154.64	0.78%	6,775
Dec 4, 2025	152.80	153.44	152.43	153.44	153.44	0.35%	4,727
Dec 3, 2025	152.11	153.06	151.73	152.90	152.90	0.07%	7,944
Dec 2, 2025	153.48	153.83	152.59	152.80	152.80	-0.02%	13,432
Dec 1, 2025	152.75	153.64	152.75	152.83	152.83	-0.67%	3,357
Nov 28, 2025	152.97	154.18	152.95	153.85	153.85	1.02%	11,210
Nov 26, 2025	151.42	152.57	151.42	152.30	152.30	1.21%	8,945
Nov 25, 2025	149.48	150.47	148.41	150.47	150.47	0.61%	5,247
Nov 24, 2025	146.77	149.55	146.77	149.55	149.55	2.76%	17,056
Nov 21, 2025	144.54	146.72	143.09	145.54	145.54	0.40%	26,406
Nov 20, 2025	151.86	152.07	144.93	144.96	144.96	-2.91%	14,362
Nov 19, 2025	148.52	150.32	148.52	149.30	149.30	0.54%	8,939
Nov 18, 2025	148.04	149.02	146.75	148.49	148.49	-0.70%	8,614
Nov 17, 2025	149.86	151.39	148.57	149.53	149.53	-0.52%	7,316
Nov 14, 2025	148.09	152.15	148.09	150.32	150.32	-0.15%	4,679
Nov 13, 2025	153.76	153.76	150.02	150.55	150.55	-2.68%	10,531
Nov 12, 2025	155.14	155.64	154.43	154.70	154.70	0.23%	4,263
Nov 11, 2025	154.78	155.17	153.78	154.35	154.35	-0.78%	4,567
Nov 10, 2025	154.59	155.57	154.50	155.57	155.57	2.11%	9,046
Nov 7, 2025	150.13	152.39	148.61	152.36	152.36	0.34%	8,292
Nov 6, 2025	154.05	154.05	151.47	151.85	151.85	-1.44%	13,186
Nov 5, 2025	152.58	154.85	152.58	154.07	154.07	0.77%	3,612
Nov 4, 2025	153.20	154.32	152.90	152.90	152.90	-1.85%	7,149
Nov 3, 2025	155.99	155.99	154.61	155.78	155.78	0.34%	5,453
Oct 31, 2025	155.52	155.63	154.41	155.25	155.25	0.86%	12,514
Oct 30, 2025	154.13	155.57	153.92	153.92	153.92	-1.50%	6,255
Oct 29, 2025	156.60	157.02	155.99	156.27	156.27	0.58%	10,321
Oct 28, 2025	156.39	156.39	155.22	155.37	155.37	-0.42%	5,757
Oct 27, 2025	156.23	156.23	155.12	156.03	156.03	1.19%	9,723
Oct 24, 2025	154.50	154.79	154.19	154.19	154.19	1.23%	12,400
Oct 23, 2025	150.31	152.51	150.31	152.32	152.32	1.32%	12,316
Oct 22, 2025	152.44	152.44	149.10	150.33	150.33	-1.37%	5,314
Oct 21, 2025	152.91	152.91	152.19	152.42	152.41	-0.28%	6,783
Oct 20, 2025	152.43	153.07	152.19	152.85	152.85	0.78%	6,791
Oct 17, 2025	151.10	151.67	151.05	151.67	151.67	-0.11%	3,566
Oct 16, 2025	153.91	154.15	151.83	151.83	151.83	-0.92%	5,272
Oct 15, 2025	154.69	154.69	153.24	153.24	153.24	0.55%	9,849
Oct 14, 2025	151.20	153.45	150.05	152.39	152.39	-0.54%	3,496
Oct 13, 2025	152.02	153.31	151.93	153.22	153.22	2.24%	5,968
Oct 10, 2025	154.90	154.97	149.86	149.86	149.86	-3.16%	6,106
Oct 9, 2025	155.25	155.48	154.07	154.75	154.75	-0.42%	14,144
Oct 8, 2025	154.27	155.40	154.22	155.40	155.40	1.00%	7,584
Oct 7, 2025	155.00	155.00	153.13	153.86	153.86	-0.45%	7,321
Oct 6, 2025	155.71	156.05	154.56	154.56	154.56	0.12%	16,897
Oct 3, 2025	155.04	155.57	154.37	154.38	154.37	-0.19%	4,997
Oct 2, 2025	155.17	155.17	153.46	154.67	154.67	0.10%	17,186
Oct 1, 2025	152.77	154.68	152.77	154.52	154.52	0.82%	36,301
Sep 30, 2025	153.70	153.83	151.90	153.26	153.26	-0.17%	8,872
Sep 29, 2025	153.27	154.00	153.27	153.52	153.52	1.97%	7,074
Sep 26, 2025	150.74	151.01	149.85	150.55	150.55	0.08%	10,965