GVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.54	40.54	40.41	40.41	40.41	-1.81%	1,414
Mar 5, 2026	41.15	41.15	41.15	41.15	41.15	-1.20%	12
Mar 4, 2026	41.58	41.65	41.58	41.65	41.65	0.80%	131
Mar 3, 2026	40.85	41.32	40.85	41.32	41.32	-1.46%	1,961
Mar 2, 2026	41.58	41.93	41.58	41.93	41.93	-0.03%	238
Feb 27, 2026	41.56	41.95	41.56	41.95	41.94	0.01%	319
Feb 26, 2026	41.70	41.94	41.70	41.94	41.94	-0.15%	879
Feb 25, 2026	41.73	42.00	41.73	42.00	42.00	0.47%	625
Feb 24, 2026	41.81	41.81	41.81	41.81	41.81	0.87%	50
Feb 23, 2026	41.61	41.61	41.41	41.45	41.45	-1.30%	825
Feb 20, 2026	41.99	41.99	41.99	41.99	41.99	0.70%	105
Feb 19, 2026	41.70	41.70	41.70	41.70	41.70	-0.21%	17
Feb 18, 2026	41.32	41.86	41.32	41.79	41.79	0.37%	20,542
Feb 17, 2026	41.71	41.71	41.64	41.64	41.64	-0.24%	348
Feb 13, 2026	41.73	41.78	41.73	41.74	41.74	0.61%	250
Feb 12, 2026	41.64	41.64	41.48	41.48	41.48	-1.19%	1,908
Feb 11, 2026	42.00	42.03	41.98	41.98	41.98	0.11%	4,063
Feb 10, 2026	42.12	42.12	41.94	41.94	41.94	-0.46%	493
Feb 9, 2026	42.14	42.71	42.11	42.13	42.13	-0.20%	11,809
Feb 6, 2026	41.19	42.21	41.19	42.21	42.21	1.63%	24,377
Feb 5, 2026	41.35	41.54	41.35	41.54	41.54	-1.32%	2,124
Feb 4, 2026	42.09	42.09	42.09	42.09	42.09	-0.24%	8
Feb 3, 2026	42.26	42.26	41.99	42.20	42.20	0.28%	4,111
Feb 2, 2026	41.70	42.15	41.70	42.08	42.08	0.90%	4,097
Jan 30, 2026	41.81	41.81	41.48	41.70	41.70	-0.17%	12,210
Jan 29, 2026	41.51	41.78	41.51	41.78	41.78	0.16%	3,400
Jan 28, 2026	41.75	41.75	41.65	41.71	41.71	-0.01%	3,915
Jan 27, 2026	41.76	41.76	41.72	41.72	41.72	0.25%	394
Jan 26, 2026	41.67	41.67	41.61	41.61	41.61	0.43%	740
Jan 23, 2026	41.85	41.85	41.43	41.43	41.43	-0.61%	1,076
Jan 22, 2026	41.55	41.78	41.55	41.69	41.69	0.08%	654
Jan 21, 2026	41.50	41.65	41.50	41.65	41.65	1.32%	195
Jan 20, 2026	41.33	41.35	41.06	41.11	41.11	-1.73%	5,427
Jan 16, 2026	41.83	41.87	41.78	41.83	41.83	0.12%	415
Jan 15, 2026	41.90	41.92	41.79	41.79	41.79	0.61%	2,912
Jan 14, 2026	41.50	41.53	41.31	41.53	41.53	-0.15%	1,070
Jan 13, 2026	41.69	41.69	41.51	41.59	41.59	-0.52%	494
Jan 12, 2026	41.73	41.81	41.67	41.81	41.81	-0.18%	626
Jan 9, 2026	41.73	41.89	41.72	41.89	41.89	0.41%	1,970
Jan 8, 2026	41.70	41.78	41.70	41.72	41.72	0.41%	534
Jan 7, 2026	41.55	41.55	41.55	41.55	41.55	-1.19%	2,673
Jan 6, 2026	41.69	42.08	41.69	42.05	42.05	1.05%	708
Jan 5, 2026	41.64	41.69	41.61	41.61	41.61	1.37%	7,222
Jan 2, 2026	40.87	41.05	40.87	41.05	41.05	0.67%	212
Dec 31, 2025	40.78	40.78	40.78	40.78	40.78	-0.68%	10
Dec 30, 2025	40.61	41.12	40.61	41.06	41.06	-0.05%	2,057
Dec 29, 2025	41.10	41.11	41.06	41.08	41.08	-0.21%	11,004
Dec 26, 2025	41.05	41.16	41.05	41.16	41.16	0.17%	320
Dec 24, 2025	41.10	41.10	41.10	41.10	41.10	0.42%	9
Dec 23, 2025	40.92	40.92	40.92	40.92	40.92	-0.97%	1,338