GVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	43.68	43.68	43.28	43.29	43.29	-0.71%	679
May 1, 2026	43.67	43.67	43.60	43.60	43.60	-0.10%	580
Apr 30, 2026	43.64	43.64	43.64	43.64	43.64	2.02%	2
Apr 29, 2026	42.78	42.78	42.78	42.78	42.78	0.17%	144
Apr 28, 2026	42.54	42.70	42.54	42.70	42.70	-0.35%	25,101
Apr 27, 2026	43.07	43.07	42.86	42.86	42.85	-0.13%	956
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