GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	54.22	54.26	54.07	54.07	54.07	-0.69%	508
Dec 30, 2025	54.40	54.45	54.39	54.45	54.45	-0.03%	259,114
Dec 29, 2025	54.51	54.51	54.46	54.47	54.47	-0.15%	174,890
Dec 26, 2025	54.60	54.60	54.46	54.55	54.55	-0.12%	1,230
Dec 24, 2025	54.61	54.61	54.61	54.61	54.61	0.44%	147
Dec 23, 2025	54.31	54.44	54.31	54.37	54.37	-0.37%	541
Dec 22, 2025	54.43	54.58	54.43	54.58	54.33	0.78%	421
Dec 19, 2025	54.20	54.27	54.15	54.15	53.91	0.34%	463
Dec 18, 2025	54.03	54.03	53.97	53.97	53.73	0.25%	16,588
Dec 17, 2025	54.22	54.22	53.83	53.83	53.59	-0.45%	4,224
Dec 16, 2025	54.00	54.08	54.00	54.08	53.83	-0.73%	393
Dec 15, 2025	54.44	54.47	54.37	54.47	54.23	0.17%	753
Dec 12, 2025	54.62	54.62	54.30	54.38	54.14	-0.46%	2,086
Dec 11, 2025	54.63	54.63	54.63	54.63	54.38	0.58%	264
Dec 10, 2025	53.93	54.41	53.93	54.31	54.07	1.35%	1,039
Dec 9, 2025	53.79	53.88	53.59	53.59	53.35	-0.16%	5,575
Dec 8, 2025	53.66	53.68	53.66	53.68	53.44	-0.65%	113
Dec 5, 2025	54.15	54.15	54.03	54.03	53.79	0.10%	216
Dec 4, 2025	54.04	54.04	53.90	53.97	53.73	-0.07%	269
Dec 3, 2025	54.01	54.01	54.01	54.01	53.77	0.85%	30
Dec 2, 2025	53.55	53.55	53.55	53.55	53.31	0.02%	25
Dec 1, 2025	53.81	53.81	53.54	53.54	53.30	-0.70%	329
Nov 28, 2025	53.92	53.92	53.92	53.92	53.68	0.61%	4
Nov 26, 2025	53.59	53.59	53.59	53.59	53.35	0.65%	128
Nov 25, 2025	53.21	53.25	53.21	53.25	53.01	1.32%	813
Nov 24, 2025	52.38	52.56	52.38	52.56	52.32	0.71%	1,027
Nov 21, 2025	52.12	52.19	52.12	52.19	51.95	1.59%	866
Nov 20, 2025	51.63	51.63	51.37	51.37	51.14	-1.08%	200
Nov 19, 2025	51.86	51.93	51.86	51.93	51.70	-0.15%	128
Nov 18, 2025	52.01	52.01	52.01	52.01	51.78	0.02%	171
Nov 17, 2025	52.68	52.68	52.00	52.00	51.77	-1.09%	675
Nov 14, 2025	52.84	52.84	52.58	52.58	52.34	-0.31%	221
Nov 13, 2025	52.77	52.77	52.70	52.74	52.50	-1.30%	14,618
Nov 12, 2025	53.52	53.52	53.43	53.43	53.19	0.40%	200
Nov 11, 2025	53.22	53.22	53.22	53.22	52.98	0.64%	112
Nov 10, 2025	52.95	52.95	52.89	52.89	52.65	0.81%	165
Nov 7, 2025	52.20	52.46	52.20	52.46	52.22	0.52%	88,626
Nov 6, 2025	52.19	52.19	52.19	52.19	51.96	-0.52%	178
Nov 5, 2025	52.22	52.57	52.22	52.46	52.23	0.72%	628
Nov 4, 2025	52.20	52.21	52.09	52.09	51.85	-0.60%	774
Nov 3, 2025	52.47	52.47	52.40	52.40	52.16	-0.38%	452
Oct 31, 2025	52.36	52.60	52.36	52.60	52.36	0.43%	275,328
Oct 30, 2025	52.81	52.81	52.37	52.37	52.13	-0.32%	1,304
Oct 29, 2025	52.92	52.92	52.54	52.54	52.30	-0.78%	694
Oct 28, 2025	53.13	53.13	52.95	52.95	52.71	-0.69%	1,000
Oct 27, 2025	53.20	53.32	53.16	53.32	53.08	0.59%	271,896
Oct 24, 2025	53.01	53.01	53.01	53.01	52.77	0.58%	7
Oct 23, 2025	52.57	52.77	52.57	52.70	52.46	0.47%	677
Oct 22, 2025	52.47	52.47	52.45	52.45	52.21	-0.51%	2,830
Oct 21, 2025	52.72	52.72	52.72	52.72	52.48	0.15%	113