GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	49.59	49.59	49.59	49.59	49.59	0.10%	5
Feb 21, 2025	49.53	49.53	49.53	49.53	49.53	-1.34%	54
Feb 20, 2025	50.20	50.21	50.20	50.21	50.21	-0.47%	401
Feb 19, 2025	50.43	50.44	50.43	50.44	50.44	0.37%	998
Feb 18, 2025	50.20	50.26	50.20	50.26	50.26	0.57%	1,006
Feb 14, 2025	50.09	50.09	49.96	49.97	49.97	-0.15%	2,264
Feb 13, 2025	50.05	50.05	50.05	50.05	50.05	0.81%	105
Feb 12, 2025	49.64	49.64	49.64	49.64	49.64	-0.50%	1
Feb 11, 2025	49.89	49.89	49.89	49.89	49.89	0.24%	4
Feb 10, 2025	49.77	49.77	49.77	49.77	49.77	0.21%	448
Feb 7, 2025	49.67	49.67	49.67	49.67	49.67	-0.58%	45
Feb 6, 2025	49.96	49.96	49.96	49.96	49.96	-0.02%	82
Feb 5, 2025	49.97	49.97	49.97	49.97	49.97	0.65%	70
Feb 4, 2025	49.64	49.64	49.64	49.64	49.64	0.12%	70
Feb 3, 2025	49.58	49.58	49.58	49.58	49.58	-0.37%	131
Jan 31, 2025	49.77	49.77	49.77	49.77	49.77	-0.63%	83
Jan 30, 2025	49.92	50.08	49.92	50.08	50.08	0.94%	3,308
Jan 29, 2025	49.84	49.85	49.61	49.61	49.61	-0.21%	384
Jan 28, 2025	49.72	49.72	49.72	49.72	49.72	-0.46%	45
Jan 27, 2025	49.94	49.94	49.94	49.94	49.94	0.24%	4
Jan 24, 2025	49.82	49.82	49.82	49.82	49.82	-0.02%	4,400
Jan 23, 2025	49.75	49.83	49.75	49.83	49.83	0.59%	4,400
Jan 22, 2025	49.63	49.63	49.54	49.54	49.54	-0.54%	100
Jan 21, 2025	49.74	49.80	49.74	49.80	49.80	1.19%	212
Jan 17, 2025	49.21	49.22	49.21	49.22	49.22	0.65%	347,034
Jan 16, 2025	48.50	48.90	48.50	48.90	48.90	0.67%	1,735,176
Jan 15, 2025	48.52	48.60	48.40	48.57	48.57	1.14%	4,102
Jan 14, 2025	48.02	48.02	48.02	48.02	48.02	0.84%	4
Jan 13, 2025	47.62	47.62	47.62	47.62	47.62	0.85%	3
Jan 10, 2025	47.76	47.76	47.22	47.22	47.22	-1.39%	317
Jan 8, 2025	47.89	47.89	47.89	47.89	47.89	0.14%	5
Jan 7, 2025	47.82	47.82	47.82	47.82	47.82	-0.09%	5
Jan 6, 2025	48.18	48.18	47.87	47.87	47.87	-0.15%	202
Jan 3, 2025	47.84	47.94	47.84	47.94	47.94	0.92%	1,286
Jan 2, 2025	47.50	47.50	47.50	47.50	47.50	-0.08%	43
Dec 31, 2024	47.70	47.70	47.50	47.54	47.54	0.16%	9,154
Dec 30, 2024	47.56	47.56	47.46	47.46	47.46	-0.94%	754
Dec 27, 2024	48.01	48.01	47.82	47.91	47.91	-0.74%	7,180
Dec 26, 2024	48.20	48.27	48.19	48.27	48.27	0.25%	2,232
Dec 24, 2024	47.85	48.15	47.85	48.15	48.15	0.72%	300
Dec 23, 2024	47.45	47.80	47.45	47.80	47.80	-0.29%	123
Dec 20, 2024	47.47	47.94	47.47	47.94	47.67	1.13%	348
Dec 19, 2024	47.57	47.57	47.40	47.40	47.13	-0.35%	239
Dec 18, 2024	48.88	48.93	47.57	47.57	47.30	-2.59%	7,402
Dec 17, 2024	48.85	48.89	48.71	48.84	48.56	-0.61%	5,894
Dec 16, 2024	49.14	49.14	49.14	49.14	48.86	-0.51%	95
Dec 13, 2024	49.39	49.39	49.39	49.39	49.11	-0.29%	6
Dec 12, 2024	49.53	49.53	49.53	49.53	49.25	-0.45%	5
Dec 11, 2024	49.82	49.87	49.76	49.76	49.47	-0.12%	531
Dec 10, 2024	49.78	49.81	49.78	49.81	49.53	-0.51%	187
Dec 9, 2024	50.07	50.07	50.07	50.07	49.78	-0.67%	1
Dec 6, 2024	50.41	50.41	50.41	50.41	50.12	-0.31%	19
Dec 5, 2024	50.56	50.56	50.56	50.56	50.28	-0.37%	2,621
Dec 4, 2024	50.98	50.98	50.75	50.75	50.46	-0.17%	2,621
Dec 3, 2024	50.84	50.84	50.84	50.84	50.55	-0.52%	1,008
Dec 2, 2024	51.03	51.14	51.03	51.10	50.81	-0.58%	1,008
Nov 29, 2024	51.40	51.40	51.40	51.40	51.11	0.33%	1
Nov 27, 2024	51.39	51.39	51.23	51.23	50.94	-0.02%	1,106
Nov 26, 2024	51.10	51.26	50.99	51.24	50.95	0.01%	256,453
Nov 25, 2024	51.19	51.33	51.19	51.24	50.95	0.71%	268,889
Nov 22, 2024	50.87	50.87	50.87	50.87	50.58	0.86%	63
Nov 21, 2024	50.44	50.44	50.44	50.44	50.15	1.13%	63
Nov 20, 2024	49.87	49.87	49.87	49.87	49.59	0.31%	10
Nov 19, 2024	49.72	49.72	49.72	49.72	49.44	-0.30%	2
Nov 18, 2024	49.68	49.87	49.67	49.87	49.59	0.42%	8,618
Nov 15, 2024	49.66	49.66	49.66	49.66	49.38	-0.33%	59
Nov 14, 2024	49.83	49.83	49.83	49.83	49.55	-0.68%	8
Nov 13, 2024	50.17	50.17	50.17	50.17	49.89	0.06%	54
Nov 12, 2024	50.14	50.14	50.14	50.14	49.85	-0.71%	1
Nov 11, 2024	50.50	50.50	50.50	50.50	50.21	0.52%	1
Nov 8, 2024	50.23	50.24	50.23	50.24	49.95	0.51%	981,786
Nov 7, 2024	49.98	49.98	49.98	49.98	49.70	-0.26%	105
Nov 6, 2024	50.11	50.11	50.11	50.11	49.83	2.83%	1
Nov 5, 2024	48.73	48.73	48.73	48.73	48.46	1.08%	1
Nov 4, 2024	48.21	48.21	48.21	48.21	47.94	-0.18%	5
Nov 1, 2024	48.30	48.30	48.30	48.30	48.02	-0.15%	2
Oct 31, 2024	48.37	48.37	48.37	48.37	48.10	-0.58%	323,305
Oct 30, 2024	48.79	48.80	48.65	48.65	48.37	-0.09%	3,906
Oct 29, 2024	48.88	48.88	48.69	48.69	48.42	-0.56%	103
Oct 28, 2024	48.97	48.97	48.97	48.97	48.69	0.61%	59
Oct 25, 2024	48.93	48.93	48.67	48.67	48.40	-0.73%	5,980
Oct 24, 2024	49.03	49.03	49.03	49.03	48.75	-0.20%	2
Oct 23, 2024	49.13	49.13	49.13	49.13	48.85	-0.25%	1
Oct 22, 2024	49.26	49.26	49.25	49.25	48.97	-0.15%	311
Oct 21, 2024	49.32	49.32	49.32	49.32	49.04	-0.94%	26
Oct 18, 2024	49.61	49.79	49.61	49.79	49.51	0.21%	435
Oct 17, 2024	49.65	49.71	49.64	49.69	49.41	-0.10%	4,183
Oct 16, 2024	49.61	49.78	49.61	49.74	49.45	0.82%	974
Oct 15, 2024	49.33	49.33	49.33	49.33	49.05	-0.48%	4
Oct 14, 2024	49.57	49.57	49.57	49.57	49.29	0.65%	13
Oct 11, 2024	49.25	49.25	49.25	49.25	48.97	1.17%	3
Oct 10, 2024	48.68	48.68	48.68	48.68	48.40	-0.35%	-
Oct 9, 2024	48.85	48.85	48.85	48.85	48.57	0.69%	9
Oct 8, 2024	48.51	48.51	48.51	48.51	48.24	0.17%	9
Oct 7, 2024	48.43	48.43	48.43	48.43	48.16	-0.70%	10
Oct 4, 2024	48.78	48.78	48.78	48.78	48.50	0.82%	3
Oct 3, 2024	48.38	48.38	48.38	48.38	48.11	-0.48%	3
Oct 2, 2024	48.61	48.61	48.61	48.61	48.34	-0.04%	2
Oct 1, 2024	48.63	48.63	48.63	48.63	48.36	-0.40%	21
Sep 30, 2024	48.82	48.82	48.82	48.82	48.55	0.24%	1