GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.47	47.94	47.47	47.94	47.94	1.13%	348
Dec 19, 2024	47.57	47.57	47.40	47.40	47.40	-0.35%	239
Dec 18, 2024	48.88	48.93	47.57	47.57	47.57	-2.59%	7,402
Dec 17, 2024	48.85	48.89	48.71	48.84	48.84	-0.61%	5,894
Dec 16, 2024	49.14	49.14	49.14	49.14	49.14	-0.51%	95
Dec 13, 2024	49.39	49.39	49.39	49.39	49.39	-0.29%	6
Dec 12, 2024	49.53	49.53	49.53	49.53	49.53	-0.45%	5
Dec 11, 2024	49.82	49.87	49.76	49.76	49.76	-0.12%	531
Dec 10, 2024	49.78	49.81	49.78	49.81	49.81	-0.51%	187
Dec 9, 2024	50.07	50.07	50.07	50.07	50.07	-0.67%	1
Dec 6, 2024	50.41	50.41	50.41	50.41	50.41	-0.31%	19
Dec 5, 2024	50.56	50.56	50.56	50.56	50.56	-0.37%	2,621
Dec 4, 2024	50.98	50.98	50.75	50.75	50.75	-0.17%	2,621
Dec 3, 2024	50.84	50.84	50.84	50.84	50.84	-0.52%	1,008
Dec 2, 2024	51.03	51.14	51.03	51.10	51.10	-0.58%	1,008
Nov 29, 2024	51.40	51.40	51.40	51.40	51.40	0.33%	1
Nov 27, 2024	51.39	51.39	51.23	51.23	51.23	-0.02%	1,106
Nov 26, 2024	51.10	51.26	50.99	51.24	51.24	0.01%	256,453
Nov 25, 2024	51.19	51.33	51.19	51.24	51.24	0.71%	268,889
Nov 22, 2024	50.87	50.87	50.87	50.87	50.87	0.86%	63
Nov 21, 2024	50.44	50.44	50.44	50.44	50.44	1.13%	63
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