GVIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	164.56	165.76	163.58	164.33	164.33	-1.83%	7,232
Apr 27, 2026	166.51	167.49	166.51	167.40	167.40	0.41%	7,739
Apr 24, 2026	165.96	167.10	165.52	166.71	166.71	1.39%	7,387
Apr 23, 2026	165.30	166.10	163.94	164.42	164.42	-0.81%	8,062
Apr 22, 2026	165.06	165.77	164.36	165.77	165.77	1.73%	7,500
Apr 21, 2026	166.40	166.53	162.95	162.95	162.95	-1.71%	4,215
Apr 20, 2026	165.68	166.02	164.59	165.78	165.78	-0.17%	7,938
Apr 17, 2026	165.88	166.78	165.82	166.06	166.06	1.24%	9,146
Apr 16, 2026	164.10	164.30	163.17	164.02	164.02	0.27%	8,205
Apr 15, 2026	162.52	163.57	162.35	163.57	163.57	0.85%	13,975
Apr 14, 2026	161.01	162.43	161.01	162.19	162.19	1.68%	7,935
Apr 13, 2026	156.74	159.51	156.74	159.51	159.51	1.37%	5,358
Apr 10, 2026	157.33	157.80	156.74	157.35	157.35	0.60%	6,804
Apr 9, 2026	155.02	156.51	154.33	156.40	156.40	1.12%	59,233
Apr 8, 2026	156.54	156.62	154.06	154.68	154.68	3.64%	13,629
Apr 7, 2026	148.54	149.25	147.53	149.25	149.25	-0.02%	25,464
Apr 6, 2026	148.73	149.94	148.73	149.28	149.28	0.53%	6,191
Apr 2, 2026	144.00	148.89	144.00	148.50	148.50	0.47%	11,780
Apr 1, 2026	147.37	149.12	147.37	147.81	147.80	1.43%	7,217
Mar 31, 2026	142.91	145.96	142.50	145.73	145.73	4.35%	32,055
Mar 30, 2026	142.92	142.92	138.73	139.65	139.65	-1.44%	16,051
Mar 27, 2026	143.30	143.54	141.57	141.69	141.69	-1.56%	13,886
Mar 26, 2026	147.32	147.32	143.94	143.94	143.94	-3.65%	42,590
Mar 25, 2026	149.84	150.49	149.00	149.39	149.39	0.75%	12,480
Mar 24, 2026	147.30	148.97	146.85	148.27	148.27	-0.22%	10,761
Mar 23, 2026	148.44	150.84	148.25	148.59	148.59	1.74%	13,830
Mar 20, 2026	149.10	149.10	145.32	146.05	146.05	-2.20%	7,217
Mar 19, 2026	147.28	149.41	146.95	149.34	149.34	-0.33%	4,425
Mar 18, 2026	151.50	151.90	149.83	149.83	149.83	-1.15%	11,116
Mar 17, 2026	151.02	151.98	151.00	151.57	151.57	0.66%	6,787
Mar 16, 2026	151.29	151.29	150.56	150.57	150.57	2.05%	14,281
Mar 13, 2026	149.02	149.51	147.34	147.55	147.55	-0.05%	4,569
Mar 12, 2026	149.06	149.06	147.62	147.62	147.62	-2.45%	26,147
Mar 11, 2026	151.92	152.14	150.73	151.33	151.33	-0.13%	11,655
Mar 10, 2026	152.14	153.56	151.53	151.53	151.53	0.06%	58,676
Mar 9, 2026	147.68	151.44	146.78	151.44	151.44	1.63%	19,145
Mar 6, 2026	150.13	150.80	148.80	149.01	149.01	-2.39%	10,132
Mar 5, 2026	152.75	154.15	151.12	152.66	152.66	-0.54%	11,632
Mar 4, 2026	153.20	153.97	153.20	153.49	153.49	1.04%	6,130
Mar 3, 2026	150.95	152.64	149.35	151.91	151.91	-2.36%	24,022
Mar 2, 2026	154.94	156.18	154.22	155.58	155.58	-0.52%	7,461
Feb 27, 2026	155.71	157.36	155.34	156.40	156.40	-0.93%	23,121
Feb 26, 2026	158.03	158.03	155.55	157.87	157.87	-0.28%	13,579
Feb 25, 2026	157.40	158.47	157.36	158.30	158.30	0.63%	10,086
Feb 24, 2026	157.30	157.66	156.62	157.31	157.31	0.34%	6,161
Feb 23, 2026	159.14	159.14	156.32	156.78	156.78	-1.75%	9,085
Feb 20, 2026	157.71	160.32	157.71	159.58	159.58	0.68%	4,262
Feb 19, 2026	157.60	158.86	157.60	158.50	158.50	0.11%	21,764
Feb 18, 2026	156.60	159.21	156.60	158.33	158.33	1.23%	12,409
Feb 17, 2026	156.13	157.48	155.65	156.41	156.41	-0.51%	9,766