Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.83 | 0.10 | 1.49% | 6.78 | 6.90 | 6.75 | 141,401 |
| May 17 2024 | 6.73 | -0.05 | -0.74% | 6.81 | 6.82 | 6.67 | 128,792 |
| May 16 2024 | 6.78 | 0.48 | 7.62% | 6.39 | 6.78 | 6.36 | 280,794 |
| May 15 2024 | 6.30 | 0.37 | 6.24% | 5.81 | 6.39 | 5.81 | 469,977 |
| May 14 2024 | 5.93 | 0.47 | 8.61% | 5.44 | 5.97 | 5.40 | 312,605 |
| May 13 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.47 | 5.39 | 76,854 |
| May 10 2024 | 5.46 | -0.03 | -0.55% | 5.48 | 5.50 | 5.41 | 121,838 |
| May 09 2024 | 5.49 | -0.12 | -2.14% | 5.62 | 5.64 | 5.48 | 83,852 |
| May 08 2024 | 5.61 | -0.06 | -1.06% | 5.67 | 5.78 | 5.57 | 144,648 |
| May 07 2024 | 5.67 | 0.02 | 0.35% | 5.61 | 5.68 | 5.57 | 99,475 |
| May 06 2024 | 5.65 | 0.14 | 2.54% | 5.48 | 5.73 | 5.48 | 206,951 |
| May 03 2024 | 5.51 | 0.04 | 0.73% | 5.51 | 5.59 | 5.48 | 1,159,321 |
| May 02 2024 | 5.47 | -0.07 | -1.26% | 5.54 | 5.54 | 5.42 | 49,118 |
| Apr 30 2024 | 5.54 | 0.07 | 1.28% | 5.56 | 5.58 | 5.50 | 69,668 |
| Apr 29 2024 | 5.47 | 0.00 | 0.00% | 5.52 | 5.57 | 5.46 | 68,503 |
| Apr 26 2024 | 5.47 | 0.07 | 1.30% | 5.41 | 5.50 | 5.41 | 44,998 |
| Apr 25 2024 | 5.40 | -0.10 | -1.82% | 5.49 | 5.49 | 5.37 | 95,643 |
| Apr 24 2024 | 5.50 | -0.04 | -0.72% | 5.57 | 5.62 | 5.50 | 84,074 |
| Apr 23 2024 | 5.54 | 0.01 | 0.18% | 5.48 | 5.57 | 5.46 | 213,985 |
| Apr 22 2024 | 5.53 | -0.11 | -1.95% | 5.68 | 5.70 | 5.51 | 51,996 |
| Apr 19 2024 | 5.64 | 0.02 | 0.36% | 5.66 | 5.69 | 5.55 | 75,565 |
| Apr 18 2024 | 5.62 | 0.06 | 1.08% | 5.50 | 5.62 | 5.50 | 60,823 |
| Apr 17 2024 | 5.56 | -0.13 | -2.28% | 5.66 | 5.68 | 5.49 | 65,634 |
| Apr 16 2024 | 5.69 | -0.08 | -1.39% | 5.66 | 5.74 | 5.62 | 76,433 |
| Apr 15 2024 | 5.77 | -0.26 | -4.31% | 5.94 | 5.98 | 5.73 | 86,838 |
| Apr 12 2024 | 6.03 | -0.09 | -1.47% | 6.10 | 6.17 | 5.99 | 408,800 |
| Apr 11 2024 | 6.12 | -0.06 | -0.97% | 6.17 | 6.23 | 6.05 | 234,740 |
| Apr 10 2024 | 6.18 | -0.05 | -0.80% | 6.18 | 6.25 | 6.16 | 103,595 |
| Apr 09 2024 | 6.23 | 0.03 | 0.48% | 6.17 | 6.23 | 6.12 | 133,808 |
| Apr 08 2024 | 6.20 | 0.15 | 2.48% | 6.07 | 6.23 | 6.07 | 63,532 |
| Apr 05 2024 | 6.05 | 0.02 | 0.33% | 5.94 | 6.14 | 5.90 | 181,296 |
| Apr 04 2024 | 6.03 | -0.01 | -0.17% | 6.00 | 6.28 | 5.99 | 353,580 |
| Apr 03 2024 | 6.04 | -0.03 | -0.49% | 6.02 | 6.09 | 6.00 | 116,799 |
| Apr 02 2024 | 6.07 | 0.06 | 0.91% | 6.00 | 6.12 | 5.94 | 436,431 |
| Mar 28 2024 | 6.015 | 0.27 | 4.70% | 5.625 | 6.02 | 5.50 | 317,541 |
| Mar 27 2024 | 5.745 | -0.88 | -13.22% | 6.58 | 6.58 | 5.65 | 811,990 |
| Mar 26 2024 | 6.62 | -0.28 | -3.99% | 6.92 | 6.94 | 6.52 | 294,561 |
| Mar 25 2024 | 6.895 | 0.14 | 2.00% | 6.91 | 6.94 | 6.785 | 79,306 |
| Mar 22 2024 | 6.76 | -0.16 | -2.31% | 6.96 | 6.96 | 6.73 | 92,338 |
| Mar 21 2024 | 6.92 | 0.07 | 1.02% | 6.86 | 6.945 | 6.825 | 96,699 |
| Mar 20 2024 | 6.85 | 0.12 | 1.78% | 6.74 | 6.87 | 6.74 | 71,677 |
| Mar 19 2024 | 6.73 | 0.12 | 1.74% | 6.64 | 6.75 | 6.60 | 102,910 |
| Mar 18 2024 | 6.615 | 0.03 | 0.46% | 6.56 | 6.725 | 6.56 | 88,316 |
| Mar 15 2024 | 6.585 | -0.10 | -1.42% | 6.675 | 6.745 | 6.54 | 127,358 |
| Mar 14 2024 | 6.68 | -0.02 | -0.30% | 6.76 | 6.76 | 6.61 | 49,835 |
| Mar 13 2024 | 6.70 | -0.09 | -1.25% | 6.815 | 6.915 | 6.66 | 181,795 |
| Mar 12 2024 | 6.785 | 0.37 | 5.77% | 6.52 | 6.80 | 6.44 | 364,221 |
| Mar 11 2024 | 6.415 | -0.25 | -3.68% | 6.68 | 6.74 | 6.375 | 224,449 |
| Mar 08 2024 | 6.66 | 0.09 | 1.37% | 6.57 | 6.695 | 6.55 | 64,421 |
| Mar 07 2024 | 6.57 | 0.16 | 2.42% | 6.44 | 6.595 | 6.415 | 57,526 |
| Mar 06 2024 | 6.415 | 0.08 | 1.26% | 6.32 | 6.435 | 6.25 | 48,775 |
| Mar 05 2024 | 6.335 | 0.01 | 0.24% | 6.32 | 6.37 | 6.275 | 45,850 |
| Mar 04 2024 | 6.32 | 0.00 | 0.00% | 6.34 | 6.36 | 6.26 | 56,077 |
| Mar 01 2024 | 6.32 | -0.06 | -0.86% | 6.40 | 6.435 | 6.24 | 77,543 |
| Feb 29 2024 | 6.375 | 0.15 | 2.33% | 6.26 | 6.38 | 6.24 | 127,602 |
| Feb 28 2024 | 6.23 | -0.09 | -1.35% | 6.35 | 6.35 | 6.19 | 83,399 |
| Feb 27 2024 | 6.315 | -0.02 | -0.32% | 6.38 | 6.38 | 6.25 | 122,661 |
| Feb 26 2024 | 6.335 | -0.17 | -2.54% | 6.52 | 6.55 | 6.32 | 98,430 |
| Feb 23 2024 | 6.50 | 0.12 | 1.80% | 6.44 | 6.53 | 6.27 | 88,821 |
| Feb 22 2024 | 6.385 | 0.23 | 3.82% | 6.15 | 6.385 | 6.13 | 406,452 |
| Feb 21 2024 | 6.15 | 0.01 | 0.08% | 6.16 | 6.17 | 6.12 | 234,058 |
