GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.87	49.87	49.87	49.87	49.87	0.31%	10
Nov 19, 2024	49.72	49.72	49.72	49.72	49.72	-0.30%	2
Nov 18, 2024	49.68	49.87	49.67	49.87	49.87	0.42%	8,618
Nov 15, 2024	49.66	49.66	49.66	49.66	49.66	-0.33%	59
Nov 14, 2024	49.83	49.83	49.83	49.83	49.83	-0.68%	8
Nov 13, 2024	50.17	50.17	50.17	50.17	50.17	0.06%	54
Nov 12, 2024	50.14	50.14	50.14	50.14	50.14	-0.71%	1
Nov 11, 2024	50.50	50.50	50.50	50.50	50.50	0.52%	1
Nov 8, 2024	50.23	50.24	50.23	50.24	50.24	0.51%	981,786
Nov 7, 2024	49.98	49.98	49.98	49.98	49.98	-0.26%	105
Nov 6, 2024	50.11	50.11	50.11	50.11	50.11	2.83%	1
Nov 5, 2024	48.73	48.73	48.73	48.73	48.73	1.08%	1
Nov 4, 2024	48.21	48.21	48.21	48.21	48.21	-0.18%	5
Nov 1, 2024	48.30	48.30	48.30	48.30	48.30	-0.15%	2
Oct 31, 2024	48.37	48.37	48.37	48.37	48.37	-0.58%	323,305
Oct 30, 2024	48.79	48.80	48.65	48.65	48.65	-0.09%	3,906
Oct 29, 2024	48.88	48.88	48.69	48.69	48.69	-0.56%	103
Oct 28, 2024	48.97	48.97	48.97	48.97	48.97	0.61%	59
Oct 25, 2024	48.93	48.93	48.67	48.67	48.67	-0.73%	5,980
Oct 24, 2024	49.03	49.03	49.03	49.03	49.03	-0.20%	2
Oct 23, 2024	49.13	49.13	49.13	49.13	49.13	-0.25%	1
Oct 22, 2024	49.26	49.26	49.25	49.25	49.25	-0.15%	311
Oct 21, 2024	49.32	49.32	49.32	49.32	49.32	-0.94%	26
Oct 18, 2024	49.61	49.79	49.61	49.79	49.79	0.21%	435
Oct 17, 2024	49.65	49.71	49.64	49.69	49.69	-0.10%	4,183
Oct 16, 2024	49.61	49.78	49.61	49.74	49.74	0.82%	974
Oct 15, 2024	49.33	49.33	49.33	49.33	49.33	-0.48%	4
Oct 14, 2024	49.57	49.57	49.57	49.57	49.57	0.65%	13
Oct 11, 2024	49.25	49.25	49.25	49.25	49.25	1.17%	3
Oct 10, 2024	48.68	48.68	48.68	48.68	48.68	-0.35%	-
Oct 9, 2024	48.85	48.85	48.85	48.85	48.85	0.69%	9
Oct 8, 2024	48.51	48.51	48.51	48.51	48.51	0.17%	9
Oct 7, 2024	48.43	48.43	48.43	48.43	48.43	-0.70%	10
Oct 4, 2024	48.78	48.78	48.78	48.78	48.78	0.82%	3
Oct 3, 2024	48.38	48.38	48.38	48.38	48.38	-0.48%	3
Oct 2, 2024	48.61	48.61	48.61	48.61	48.61	-0.04%	2
Oct 1, 2024	48.63	48.63	48.63	48.63	48.63	-0.40%	21
Sep 30, 2024	48.82	48.82	48.82	48.82	48.82	0.24%	1
Sep 27, 2024	48.71	48.71	48.71	48.71	48.71	0.40%	1
Sep 26, 2024	48.36	48.52	48.36	48.51	48.51	0.73%	1,736
Sep 25, 2024	48.16	48.16	48.16	48.16	48.16	-0.68%	430,819
Sep 24, 2024	48.49	48.49	48.49	48.49	48.49	-0.41%	11
Sep 23, 2024	48.69	48.69	48.69	48.69	48.47	0.47%	69
Sep 20, 2024	48.47	48.47	48.47	48.47	48.24	-0.30%	2
Sep 19, 2024	48.53	48.61	48.50	48.61	48.38	0.94%	7,235
Sep 18, 2024	48.16	48.16	48.16	48.16	47.93	-0.11%	167
Sep 17, 2024	48.21	48.21	48.21	48.21	47.98	-0.02%	71
Sep 16, 2024	48.08	48.22	48.08	48.22	47.99	0.80%	254
Sep 13, 2024	47.84	47.84	47.84	47.84	47.61	0.85%	2
Sep 12, 2024	47.50	47.50	47.43	47.43	47.21	0.39%	445
Sep 11, 2024	47.25	47.25	47.25	47.25	47.03	-0.12%	1
Sep 10, 2024	47.23	47.31	47.23	47.31	47.08	-0.14%	3,622
Sep 9, 2024	47.37	47.37	47.37	47.37	47.15	1.00%	8
Sep 6, 2024	46.90	46.90	46.90	46.90	46.68	-0.97%	21
Sep 5, 2024	47.29	47.36	47.28	47.36	47.14	-0.89%	5,827
Sep 4, 2024	47.79	47.79	47.79	47.79	47.56	0.08%	3
Sep 3, 2024	48.01	48.04	47.75	47.75	47.53	-1.35%	539
Aug 30, 2024	48.10	48.40	48.10	48.40	48.18	0.94%	103
Aug 29, 2024	47.96	47.96	47.95	47.95	47.73	0.37%	182
Aug 28, 2024	47.56	47.78	47.56	47.78	47.55	-0.12%	346
Aug 27, 2024	47.83	47.83	47.83	47.83	47.61	0.06%	124
Aug 26, 2024	47.81	47.81	47.81	47.81	47.58	0.08%	116
Aug 23, 2024	47.29	47.77	47.29	47.77	47.55	1.34%	1,232
Aug 22, 2024	47.42	47.42	47.14	47.14	46.92	-0.26%	4,723
Aug 21, 2024	47.26	47.26	47.26	47.26	47.04	0.55%	59
Aug 20, 2024	47.02	47.02	47.01	47.01	46.79	-0.37%	1,324
Aug 19, 2024	47.20	47.21	47.17	47.18	46.96	0.70%	1,899
Aug 16, 2024	46.56	46.86	46.56	46.86	46.64	0.38%	296
Aug 15, 2024	46.73	46.74	46.68	46.68	46.46	1.08%	1,724
Aug 14, 2024	46.07	46.18	46.07	46.18	45.96	0.47%	1,389
Aug 13, 2024	45.96	45.96	45.96	45.96	45.75	1.03%	199
Aug 12, 2024	45.50	45.50	45.50	45.50	45.28	-0.47%	-
Aug 9, 2024	45.68	45.71	45.68	45.71	45.50	0.15%	183
Aug 8, 2024	45.64	45.64	45.64	45.64	45.43	1.62%	35
Aug 7, 2024	45.52	45.52	44.91	44.91	44.70	-0.54%	125
Aug 6, 2024	45.16	45.16	45.16	45.16	44.95	0.99%	10
Aug 5, 2024	44.81	44.81	44.71	44.71	44.51	-2.43%	320
Aug 2, 2024	46.19	46.19	45.65	45.83	45.61	-1.70%	2,497
Aug 1, 2024	46.62	46.62	46.62	46.62	46.40	-1.13%	44
Jul 31, 2024	47.30	47.37	47.15	47.15	46.93	0.18%	12,754
Jul 30, 2024	47.07	47.07	47.07	47.07	46.85	0.66%	3
Jul 29, 2024	46.76	46.76	46.76	46.76	46.54	0.05%	198
Jul 26, 2024	46.71	46.79	46.71	46.74	46.52	1.28%	4,493
Jul 25, 2024	46.15	46.15	46.15	46.15	45.93	0.41%	23
Jul 24, 2024	45.96	45.96	45.96	45.96	45.75	-0.67%	7
Jul 23, 2024	46.45	46.46	46.27	46.27	46.06	-0.40%	3,729
Jul 22, 2024	46.46	46.46	46.46	46.46	46.24	0.60%	5
Jul 19, 2024	46.44	46.44	46.18	46.18	45.97	-0.75%	163
Jul 18, 2024	46.53	46.53	46.53	46.53	46.31	-0.90%	129
Jul 17, 2024	47.00	47.04	46.95	46.95	46.73	0.17%	1,404
Jul 16, 2024	46.63	46.88	46.63	46.88	46.66	1.80%	2,021
Jul 15, 2024	46.05	46.05	46.05	46.05	45.83	0.29%	-
Jul 12, 2024	46.04	46.05	45.91	45.91	45.70	0.62%	10,726
Jul 11, 2024	45.63	45.63	45.63	45.63	45.42	1.13%	1
Jul 10, 2024	45.12	45.12	45.12	45.12	44.91	0.94%	1
Jul 9, 2024	44.70	44.70	44.70	44.70	44.49	-0.02%	2
Jul 8, 2024	44.71	44.71	44.71	44.71	44.50	0.06%	15
Jul 5, 2024	44.60	44.68	44.60	44.68	44.47	-0.17%	4,293
Jul 3, 2024	44.76	44.76	44.76	44.76	44.55	0.12%	70
Jul 2, 2024	44.71	44.71	44.71	44.71	44.50	0.29%	35