GVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	49.67	49.69	49.40	49.43	49.43	-0.20%	1,706
Aug 4, 2026	49.28	49.61	49.24	49.53	49.53	0.81%	8,689
Aug 3, 2026	48.81	49.13	48.81	49.13	49.13	1.38%	21,498
Jul 31, 2026	48.27	48.48	48.02	48.46	48.46	2.16%	5,191
Jul 30, 2026	47.22	47.43	46.99	47.43	47.43	1.94%	499
Jul 29, 2026	46.97	46.97	46.53	46.53	46.53	-1.82%	999
Jul 28, 2026	47.47	47.47	47.39	47.39	47.39	0.28%	402
Jul 27, 2026	47.38	47.38	47.25	47.26	47.26	0.09%	490
Jul 24, 2026	47.16	47.26	47.16	47.22	47.22	0.10%	671
Jul 23, 2026	47.20	47.20	47.07	47.17	47.17	-0.21%	511
Jul 22, 2026	47.34	47.34	47.27	47.27	47.27	0.37%	157
Jul 21, 2026	46.99	47.10	46.99	47.09	47.09	0.77%	508
Jul 20, 2026	46.91	46.98	46.74	46.74	46.73	-0.44%	1,238
Jul 17, 2026	47.26	47.26	46.93	46.94	46.94	-0.62%	348
Jul 16, 2026	47.28	47.33	47.19	47.23	47.23	0.09%	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