GVIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	133.31	133.45	133.03	133.31	133.31	0.79%	2,558
Jun 5, 2025	132.69	133.24	132.27	132.27	132.27	0.01%	2,855
Jun 4, 2025	132.19	132.81	132.19	132.26	132.26	0.31%	2,076
Jun 3, 2025	131.22	132.05	131.16	131.84	131.84	0.78%	3,999
Jun 2, 2025	129.74	130.82	129.72	130.82	130.82	0.52%	2,320
May 30, 2025	129.56	130.14	128.85	130.14	130.14	0.10%	3,020
May 29, 2025	130.37	130.37	129.49	130.02	130.02	-0.20%	7,510
May 28, 2025	131.00	131.06	130.28	130.28	130.28	-0.46%	5,338
May 27, 2025	129.97	130.94	129.97	130.88	130.88	1.85%	4,397
May 23, 2025	127.31	129.09	127.31	128.50	128.50	-0.59%	2,859
May 22, 2025	128.78	129.94	128.72	129.26	129.26	0.20%	5,217
May 21, 2025	130.62	131.15	128.67	129.00	129.00	-1.62%	9,973
May 20, 2025	131.28	131.41	130.61	131.12	131.12	-0.22%	6,353
May 19, 2025	129.63	131.51	129.63	131.42	131.42	0.05%	11,181
May 16, 2025	130.82	131.53	130.62	131.36	131.36	0.76%	18,045
May 15, 2025	129.88	130.48	129.31	130.36	130.36	-0.18%	12,944
May 14, 2025	130.32	130.85	130.32	130.60	130.60	0.35%	2,745
May 13, 2025	129.69	130.93	129.69	130.15	130.15	1.13%	21,075
May 12, 2025	128.60	128.69	127.30	128.69	128.69	3.36%	25,133
May 9, 2025	125.47	125.47	124.25	124.50	124.50	-0.38%	15,720
May 8, 2025	125.21	126.11	124.36	124.97	124.97	1.05%	9,582
May 7, 2025	123.00	124.02	122.96	123.67	123.67	0.35%	30,150
May 6, 2025	123.70	123.72	123.16	123.24	123.24	-0.66%	6,151
May 5, 2025	123.17	124.82	123.17	124.06	124.06	-0.23%	10,149
May 2, 2025	123.45	124.55	123.38	124.35	124.35	2.41%	6,802
May 1, 2025	121.47	122.54	121.43	121.43	121.43	0.82%	3,849
Apr 30, 2025	118.64	120.44	117.45	120.44	120.44	-0.11%	5,971
Apr 29, 2025	119.69	120.78	119.43	120.57	120.57	0.52%	4,104
Apr 28, 2025	120.02	120.58	118.80	119.95	119.95	0.16%	15,183
Apr 25, 2025	119.26	119.97	118.69	119.76	119.76	0.82%	8,601
Apr 24, 2025	116.17	119.00	116.02	118.79	118.79	2.59%	32,126
Apr 23, 2025	116.98	117.87	115.37	115.79	115.79	2.27%	10,322
Apr 22, 2025	111.29	113.91	111.29	113.22	113.22	3.11%	8,782
Apr 21, 2025	112.15	112.15	108.87	109.81	109.81	-2.69%	7,694
Apr 17, 2025	112.96	113.97	112.00	112.84	112.84	0.85%	18,015
Apr 16, 2025	112.27	113.00	111.12	111.89	111.89	-1.69%	5,339
Apr 15, 2025	113.34	114.44	113.34	113.82	113.82	0.89%	16,609
Apr 14, 2025	114.59	114.59	111.82	112.81	112.81	0.62%	49,388
Apr 11, 2025	110.02	112.36	109.81	112.12	112.12	1.63%	10,317
Apr 10, 2025	112.64	112.64	107.40	110.32	110.32	-4.42%	15,661
Apr 9, 2025	104.01	115.44	103.25	115.43	115.43	10.56%	18,138
Apr 8, 2025	110.45	110.83	103.49	104.40	104.40	-1.51%	17,827
Apr 7, 2025	100.60	110.22	100.33	106.01	106.01	0.55%	42,147
Apr 4, 2025	109.13	109.13	104.89	105.43	105.43	-6.85%	21,290
Apr 3, 2025	114.32	115.66	113.11	113.19	113.19	-5.80%	8,071
Apr 2, 2025	117.03	120.65	117.03	120.16	120.16	1.40%	3,388
Apr 1, 2025	117.44	118.50	117.33	118.50	118.50	0.53%	23,670
Mar 31, 2025	115.66	117.88	115.47	117.88	117.88	0.03%	11,316
Mar 28, 2025	119.78	119.78	117.35	117.85	117.85	-2.06%	7,071
Mar 27, 2025	120.87	121.45	120.32	120.32	120.32	-0.86%	6,073