GVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	42.91	42.91	42.91	42.91	42.91	0.01%	54
Apr 23, 2026	42.91	42.91	42.91	42.91	42.91	-0.03%	161
Apr 22, 2026	42.92	42.92	42.92	42.92	42.92	0.56%	3
Apr 21, 2026	43.14	43.14	42.68	42.68	42.68	-0.72%	521
Apr 20, 2026	43.08	43.08	42.99	42.99	42.99	-0.41%	1,660
Apr 17, 2026	43.17	43.17	43.17	43.17	43.16	1.30%	23
Apr 16, 2026	42.60	42.61	42.60	42.61	42.61	0.26%	1,543
Apr 15, 2026	42.34	42.51	42.34	42.50	42.50	-0.14%	2,571
Apr 14, 2026	42.43	42.56	42.39	42.56	42.56	0.92%	3,380
Apr 13, 2026	42.02	42.20	42.02	42.18	42.18	0.56%	543
Apr 10, 2026	42.00	42.00	41.94	41.94	41.94	-0.20%	275
Apr 9, 2026	42.02	42.02	42.02	42.02	42.02	0.98%	186
Apr 8, 2026	41.32	41.62	41.32	41.62	41.62	3.28%	1,295
Apr 7, 2026	40.14	40.30	40.14	40.29	40.29	-0.03%	1,047
Apr 6, 2026	40.23	40.30	40.19	40.30	40.30	0.50%	2,273
Apr 2, 2026	40.16	40.16	40.02	40.10	40.10	-0.16%	2,671
Apr 1, 2026	40.20	40.30	40.13	40.17	40.16	1.03%	2,499
Mar 31, 2026	39.33	39.75	39.32	39.75	39.75	2.23%	100,601
Mar 30, 2026	39.22	39.22	38.78	38.89	38.89	-0.85%	23,537
Mar 27, 2026	39.29	39.32	39.22	39.22	39.22	-1.07%	304
Mar 26, 2026	40.06	40.06	39.64	39.64	39.64	-1.83%	159
Mar 25, 2026	40.36	40.39	40.36	40.38	40.38	0.70%	6,244
Mar 24, 2026	40.20	40.20	40.10	40.10	40.10	0.21%	353
Mar 23, 2026	40.02	40.02	40.02	40.02	40.02	0.99%	25
Mar 20, 2026	39.87	39.87	39.62	39.62	39.62	-1.34%	273
Mar 19, 2026	39.90	40.16	39.90	40.16	40.16	-0.02%	609
Mar 18, 2026	40.48	40.48	40.17	40.17	40.17	-1.01%	580
Mar 17, 2026	40.58	40.58	40.58	40.58	40.58	0.26%	65
Mar 16, 2026	40.35	40.48	40.35	40.48	40.48	0.79%	202
Mar 13, 2026	40.19	40.26	40.16	40.16	40.16	0.49%	3,723
Mar 12, 2026	39.96	39.96	39.96	39.96	39.96	-1.91%	4
Mar 11, 2026	40.74	40.74	40.74	40.74	40.74	-0.23%	9
Mar 10, 2026	40.80	41.09	40.80	40.83	40.83	0.16%	670
Mar 9, 2026	40.77	40.77	40.77	40.77	40.77	0.89%	27
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