GVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	47.28	47.33	47.19	47.20	47.20	0.03%	1,582
Jul 15, 2026	47.32	47.36	47.10	47.19	47.19	0.09%	2,302
Jul 14, 2026	47.04	47.15	47.04	47.15	47.15	0.17%	12,166
Jul 13, 2026	47.19	47.20	47.07	47.07	47.06	-0.21%	3,175
Jul 10, 2026	47.12	47.17	47.07	47.17	47.17	0.36%	2,789
Jul 9, 2026	46.86	47.07	46.86	46.99	46.99	0.56%	10,239
Jul 8, 2026	46.88	46.88	46.67	46.73	46.73	-1.02%	1,830
Jul 7, 2026	47.14	47.22	47.14	47.21	47.21	-0.28%	9,833
Jul 6, 2026	47.34	47.40	47.26	47.35	47.35	0.26%	12,027
Jul 2, 2026	47.11	47.22	47.11	47.22	47.22	0.66%	557
Jul 1, 2026	47.21	47.21	46.92	46.92	46.92	-0.45%	1,970
Jun 30, 2026	47.13	47.13	47.13	47.13	47.13	0.22%	175
Jun 29, 2026	47.00	47.03	47.00	47.03	47.03	0.15%	522
Jun 26, 2026	46.96	46.96	46.95	46.95	46.95	-0.94%	326
Jun 25, 2026	47.01	47.53	47.01	47.40	47.40	1.94%	5,112
Jun 24, 2026	46.50	46.50	46.50	46.50	46.50	0.19%	92
Jun 23, 2026	46.32	46.41	46.29	46.41	46.41	-1.49%	439
Jun 22, 2026	47.11	47.11	47.11	47.11	47.11	0.73%	18
Jun 18, 2026	46.86	46.86	46.77	46.77	46.77	0.96%	109
Jun 17, 2026	46.83	46.83	46.33	46.33	46.32	-0.81%	568
Jun 16, 2026	46.82	46.82	46.70	46.70	46.70	-0.25%	224
Jun 15, 2026	47.00	47.00	46.82	46.82	46.82	1.38%	341
Jun 12, 2026	45.83	46.34	45.83	46.18	46.18	0.71%	846
Jun 11, 2026	45.08	45.86	45.08	45.86	45.85	2.36%	1,228
Jun 10, 2026	44.80	44.80	44.80	44.80	44.80	-1.24%	7
Jun 9, 2026	45.36	45.36	45.36	45.36	45.36	0.31%	696
Jun 8, 2026	45.45	45.45	45.22	45.22	45.22	0.55%	215
Jun 5, 2026	44.97	44.97	44.97	44.97	44.97	-2.20%	89
Jun 4, 2026	45.95	45.99	45.94	45.99	45.99	0.45%	393
Jun 3, 2026	45.78	45.78	45.78	45.78	45.78	-0.18%	39
Jun 2, 2026	45.84	45.86	45.84	45.86	45.86	0.93%	537
Jun 1, 2026	45.50	45.50	45.42	45.44	45.44	-0.18%	2,080
May 29, 2026	45.39	45.52	45.39	45.52	45.52	-0.04%	111
May 28, 2026	45.34	45.55	45.29	45.54	45.53	0.17%	493
May 27, 2026	45.46	45.46	45.46	45.46	45.46	0.13%	58
May 26, 2026	45.34	45.41	45.31	45.40	45.40	1.41%	1,617
May 22, 2026	44.72	44.76	44.72	44.76	44.76	0.70%	827
May 21, 2026	44.12	44.45	44.12	44.45	44.45	0.51%	16,327
May 20, 2026	44.22	44.22	44.22	44.22	44.22	1.21%	209
May 19, 2026	43.70	43.70	43.70	43.70	43.70	-0.43%	5
May 18, 2026	43.92	43.92	43.89	43.89	43.89	-0.02%	478
May 15, 2026	44.04	44.04	43.90	43.90	43.90	-1.46%	165
May 14, 2026	44.58	44.58	44.54	44.54	44.54	0.13%	372
May 13, 2026	44.38	44.55	44.38	44.49	44.49	0.51%	1,055
May 12, 2026	43.92	44.26	43.92	44.26	44.26	-0.13%	263
May 11, 2026	44.32	44.32	44.32	44.32	44.32	0.31%	20
May 8, 2026	44.10	44.20	44.10	44.18	44.18	1.08%	203
May 7, 2026	44.00	44.00	43.71	43.71	43.71	-1.61%	239
May 6, 2026	44.28	44.43	44.08	44.43	44.43	1.36%	278
May 5, 2026	43.83	43.83	43.83	43.83	43.83	1.26%	104