GVIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	175.28	175.28	174.26	174.26	174.26	-0.04%	2,401
May 21, 2026	172.69	174.85	172.44	174.32	174.32	1.47%	5,427
May 20, 2026	170.40	171.99	169.54	171.80	171.80	1.91%	5,272
May 19, 2026	168.87	169.93	167.73	168.58	168.58	-0.99%	9,681
May 18, 2026	173.36	173.36	168.45	170.27	170.27	-1.39%	7,509
May 15, 2026	172.57	173.53	172.27	172.68	172.68	-1.80%	7,196
May 14, 2026	174.90	176.21	174.87	175.84	175.84	0.52%	2,556
May 13, 2026	175.11	175.63	173.15	174.92	174.92	-0.01%	8,204
May 12, 2026	175.08	175.08	171.75	174.94	174.94	-0.70%	7,075
May 11, 2026	175.69	177.27	174.87	176.17	176.17	0.34%	8,875
May 8, 2026	172.79	175.58	172.79	175.57	175.57	1.49%	9,212
May 7, 2026	175.20	175.20	172.13	173.00	173.00	-1.39%	8,175
May 6, 2026	174.21	175.48	173.92	175.43	175.43	2.39%	36,918
May 5, 2026	171.09	172.14	170.90	171.34	171.34	1.61%	96,238
May 4, 2026	169.14	170.01	168.08	168.63	168.63	0.01%	6,691
May 1, 2026	167.44	169.16	167.44	168.62	168.62	0.92%	4,922
Apr 30, 2026	165.67	167.09	164.30	167.09	167.09	1.70%	18,539
Apr 29, 2026	164.98	164.98	163.64	164.29	164.29	-0.03%	3,519
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%	7,570
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	1.42%	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