GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	59.38	59.46	59.38	59.46	59.46	-0.45%	493
May 18, 2026	59.51	59.73	59.51	59.73	59.73	0.19%	550
May 15, 2026	59.66	59.66	59.61	59.61	59.61	-1.26%	1,362
May 14, 2026	60.50	60.50	60.38	60.38	60.37	0.19%	557
May 13, 2026	60.14	60.26	60.14	60.26	60.26	0.13%	158
May 12, 2026	59.68	60.19	59.68	60.19	60.19	-0.10%	405
May 11, 2026	60.19	60.36	60.16	60.25	60.25	0.36%	1,310
May 8, 2026	59.99	60.07	59.99	60.03	60.03	0.79%	2,441
May 7, 2026	59.88	59.94	59.56	59.56	59.56	-1.15%	212
May 6, 2026	60.10	60.25	60.10	60.25	60.25	1.13%	705
May 5, 2026	59.41	59.58	59.41	59.58	59.58	1.08%	384
May 4, 2026	59.13	59.17	58.94	58.94	58.94	-0.64%	602
May 1, 2026	59.41	59.50	59.32	59.32	59.32	-0.13%	11,950
Apr 30, 2026	58.63	59.40	58.61	59.40	59.40	1.92%	8,319
Apr 29, 2026	58.24	58.28	58.23	58.28	58.28	-0.03%	3,133
Apr 28, 2026	58.34	58.35	58.30	58.30	58.30	-0.31%	818
Apr 27, 2026	58.66	58.66	58.45	58.48	58.48	0.04%	911
Apr 24, 2026	58.44	58.46	58.44	58.46	58.46	0.10%	1,021
Apr 23, 2026	58.52	58.52	58.29	58.40	58.40	0.41%	2,472
Apr 22, 2026	58.11	58.16	58.11	58.16	58.16	0.24%	3,010
Apr 21, 2026	58.13	58.13	58.02	58.02	58.02	-0.53%	356
Apr 20, 2026	58.30	58.46	58.30	58.33	58.33	-0.02%	890
Apr 17, 2026	58.35	58.35	58.35	58.35	58.34	0.96%	284
Apr 16, 2026	57.60	57.79	57.60	57.79	57.79	0.47%	4,227
Apr 15, 2026	57.51	57.52	57.51	57.52	57.52	-0.29%	1,585
Apr 14, 2026	57.44	57.68	57.44	57.68	57.68	0.44%	2,428
Apr 13, 2026	56.80	57.43	56.80	57.43	57.43	0.85%	1,836
Apr 10, 2026	57.36	57.36	56.95	56.95	56.95	-0.61%	354
Apr 9, 2026	57.14	57.33	57.14	57.30	57.30	0.64%	503
Apr 8, 2026	56.69	56.95	56.69	56.94	56.94	2.42%	245,180
Apr 7, 2026	55.35	55.59	55.35	55.59	55.59	-0.01%	2,616
Apr 6, 2026	55.49	55.60	55.49	55.60	55.60	0.46%	734
Apr 2, 2026	55.15	55.34	55.15	55.34	55.34	0.27%	3,135
Apr 1, 2026	55.19	55.19	55.19	55.19	55.19	0.59%	1,643
Mar 31, 2026	54.35	54.90	54.35	54.87	54.87	2.03%	240,850
Mar 30, 2026	53.78	53.78	53.78	53.78	53.78	-0.31%	138
Mar 27, 2026	53.94	53.94	53.94	53.94	53.94	-1.11%	259
Mar 26, 2026	55.05	55.05	54.55	54.55	54.55	-1.12%	807
Mar 25, 2026	55.22	55.22	55.17	55.17	55.16	0.06%	926
Mar 24, 2026	55.13	55.13	55.09	55.13	54.88	0.23%	665
Mar 23, 2026	54.99	55.19	54.97	55.00	54.75	0.93%	1,114
Mar 20, 2026	54.81	54.89	54.50	54.50	54.25	-1.24%	2,012
Mar 19, 2026	55.18	55.18	55.18	55.18	54.93	-0.14%	158
Mar 18, 2026	55.64	55.69	55.26	55.26	55.00	-1.17%	869
Mar 17, 2026	56.02	56.06	55.91	55.91	55.66	0.46%	417
Mar 16, 2026	55.72	55.75	55.65	55.65	55.40	0.87%	2,256
Mar 13, 2026	55.31	55.31	55.17	55.17	54.92	0.02%	990
Mar 12, 2026	55.40	55.44	55.16	55.16	54.91	-1.32%	571
Mar 11, 2026	55.94	55.94	55.90	55.90	55.64	-0.20%	734
Mar 10, 2026	56.46	56.51	56.01	56.01	55.75	-0.29%	3,587