BKK:GVREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	6.60	6.60	6.50	6.55	6.55	-1.50%	568,330
Feb 27, 2026	6.60	6.65	6.60	6.65	6.65	-	312,346
Feb 26, 2026	6.65	6.65	6.60	6.65	6.65	-2.21%	394,714
Feb 25, 2026	6.75	6.80	6.70	6.80	6.62	0.74%	557,190
Feb 24, 2026	6.75	6.75	6.70	6.75	6.57	0.75%	208,321
Feb 23, 2026	6.70	6.75	6.70	6.70	6.52	-	202,524
Feb 20, 2026	6.75	6.75	6.65	6.70	6.52	-	410,100
Feb 19, 2026	6.75	6.80	6.70	6.70	6.52	-	593,141
Feb 18, 2026	6.70	6.75	6.70	6.70	6.52	-	223,639
Feb 17, 2026	6.65	6.75	6.65	6.70	6.52	-	403,086
Feb 16, 2026	6.65	6.75	6.65	6.70	6.52	-	1,053,277
Feb 13, 2026	6.75	6.75	6.70	6.70	6.52	0.75%	91,607
Feb 12, 2026	6.70	6.75	6.65	6.65	6.48	-0.75%	370,000
Feb 11, 2026	6.70	6.75	6.70	6.70	6.52	-	400,200
Feb 10, 2026	6.70	6.75	6.65	6.70	6.52	-	466,252
Feb 9, 2026	6.65	6.70	6.60	6.70	6.52	0.75%	573,405
Feb 6, 2026	6.60	6.65	6.55	6.65	6.48	-	438,414
Feb 5, 2026	6.70	6.70	6.65	6.65	6.48	-0.75%	103,429
Feb 4, 2026	6.65	6.70	6.60	6.70	6.52	-	273,802
Feb 3, 2026	6.65	6.70	6.60	6.70	6.52	0.75%	230,261
Feb 2, 2026	6.55	6.65	6.50	6.65	6.48	2.31%	436,717
Jan 30, 2026	6.55	6.55	6.50	6.50	6.33	-	671,655
Jan 29, 2026	6.55	6.55	6.50	6.50	6.33	-0.76%	268,160
Jan 28, 2026	6.55	6.55	6.50	6.55	6.38	0.77%	180,804
Jan 27, 2026	6.50	6.55	6.50	6.50	6.33	-	464,813
Jan 26, 2026	6.55	6.60	6.50	6.50	6.33	-0.76%	323,325
Jan 23, 2026	6.60	6.60	6.50	6.55	6.38	-	355,688
Jan 22, 2026	6.60	6.60	6.50	6.55	6.38	-	120,101
Jan 21, 2026	6.60	6.60	6.55	6.55	6.38	-0.76%	308,120
Jan 20, 2026	6.60	6.60	6.55	6.60	6.43	-	149,223
Jan 19, 2026	6.60	6.60	6.55	6.60	6.43	-	211,214
Jan 16, 2026	6.55	6.60	6.50	6.60	6.43	1.54%	386,981
Jan 15, 2026	6.55	6.60	6.50	6.50	6.33	-0.76%	327,873
Jan 14, 2026	6.60	6.60	6.55	6.55	6.38	-	189,036
Jan 13, 2026	6.60	6.60	6.50	6.55	6.38	-0.76%	208,755
Jan 12, 2026	6.60	6.60	6.50	6.60	6.43	-	344,692
Jan 9, 2026	6.60	6.60	6.55	6.60	6.43	-	861,007
Jan 8, 2026	6.55	6.60	6.55	6.60	6.43	-	360,428
Jan 7, 2026	6.55	6.60	6.55	6.60	6.43	0.76%	422,571
Jan 6, 2026	6.55	6.60	6.55	6.55	6.38	-	548,646
Jan 5, 2026	6.75	6.75	6.50	6.55	6.38	-2.96%	1,702,434
Dec 30, 2025	6.75	6.80	6.70	6.75	6.57	-	425,402
Dec 29, 2025	6.65	6.75	6.65	6.75	6.57	0.75%	286,304
Dec 26, 2025	6.60	6.70	6.55	6.70	6.52	2.29%	490,406
Dec 25, 2025	6.55	6.60	6.55	6.55	6.38	-	148,855
Dec 24, 2025	6.55	6.60	6.55	6.55	6.38	0.77%	320,131
Dec 23, 2025	6.50	6.60	6.50	6.50	6.33	-	591,800
Dec 22, 2025	6.50	6.50	6.45	6.50	6.33	-	246,260
Dec 19, 2025	6.55	6.55	6.50	6.50	6.33	-	199,500
Dec 18, 2025	6.50	6.50	6.45	6.50	6.33	-0.76%	163,023