GVC.VIGVC.VI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.34 | $8.35 | $8.19 | $8.20 | 8 |
| 1/15/2026 | $8.18 | $8.31 | $8.15 | $8.31 | - |
| 1/14/2026 | $8.36 | $8.36 | $8.08 | $8.28 | 3,162 |
| 1/13/2026 | $8.65 | $8.65 | $8.54 | $8.55 | 3,870 |
| 1/12/2026 | $8.88 | $8.88 | $8.68 | $8.68 | 2,286 |
| 1/9/2026 | $8.77 | $9.11 | $8.77 | $8.84 | 3,779 |
| 1/8/2026 | $8.56 | $8.66 | $8.56 | $8.66 | 1,143 |
| 1/7/2026 | $8.78 | $8.78 | $8.64 | $8.64 | 1,425 |
| 1/6/2026 | $8.96 | $8.96 | $8.82 | $8.94 | - |
| 1/5/2026 | $8.83 | $8.88 | $8.76 | $8.83 | 1,459 |
| 1/2/2026 | $8.67 | $8.99 | $8.67 | $8.86 | 706 |
| 12/30/2025 | $8.58 | $8.67 | $8.58 | $8.67 | 244 |
| 12/29/2025 | $8.65 | $8.81 | $8.60 | $8.76 | 2,968 |
| 12/23/2025 | $8.64 | $8.68 | $8.64 | $8.64 | - |
| 12/22/2025 | $8.69 | $8.69 | $8.54 | $8.54 | - |
| 12/19/2025 | $8.54 | $8.58 | $8.54 | $8.58 | - |
| 12/18/2025 | $8.53 | $8.56 | $8.49 | $8.56 | - |
| 12/17/2025 | $8.51 | $8.58 | $8.51 | $8.58 | 1,763 |
| 12/16/2025 | $8.39 | $8.48 | $8.39 | $8.45 | 2,297 |
| 12/15/2025 | $8.44 | $8.55 | $8.39 | $8.45 | 3,326 |
| 12/12/2025 | $8.55 | $8.59 | $8.49 | $8.49 | 2,889 |
| 12/11/2025 | $8.51 | $8.51 | $8.35 | $8.45 | 5,289 |
| 12/10/2025 | $8.52 | $8.62 | $8.52 | $8.62 | 901 |
| 12/9/2025 | $8.43 | $8.58 | $8.43 | $8.57 | 3,254 |
| 12/8/2025 | $8.64 | $8.64 | $8.58 | $8.58 | - |
| 12/5/2025 | $8.75 | $8.81 | $8.69 | $8.69 | 3,092 |
| 12/4/2025 | $8.99 | $8.99 | $8.68 | $8.71 | 1,275 |
| 12/3/2025 | $8.94 | $8.94 | $8.90 | $8.91 | - |
| 12/2/2025 | $8.86 | $9.06 | $8.86 | $8.98 | 10,477 |
| 12/1/2025 | $8.71 | $8.85 | $8.71 | $8.85 | 282 |
| 11/28/2025 | $8.76 | $8.90 | $8.76 | $8.90 | 57 |
| 11/27/2025 | $8.66 | $8.88 | $8.58 | $8.88 | 397 |
| 11/26/2025 | $8.50 | $8.96 | $8.07 | $8.89 | 7,417 |
| 11/25/2025 | $8.36 | $8.47 | $8.27 | $8.47 | 3,397 |
| 11/24/2025 | $8.51 | $8.51 | $8.36 | $8.41 | - |
| 11/21/2025 | $8.11 | $8.25 | $8.11 | $8.25 | 980 |
| 11/20/2025 | $8.07 | $8.18 | $8.07 | $8.18 | 1,315 |
| 11/19/2025 | $7.96 | $8.20 | $7.96 | $8.11 | 963 |
| 11/18/2025 | $7.92 | $8.09 | $7.82 | $7.96 | 15,538 |
| 11/17/2025 | $8.12 | $8.12 | $8.06 | $8.06 | 137 |
| 11/14/2025 | $8.13 | $8.13 | $7.82 | $7.89 | 963 |
| 11/13/2025 | $8.53 | $8.53 | $8.23 | $8.32 | 223 |
| 11/12/2025 | $8.45 | $8.45 | $8.35 | $8.36 | 365 |
| 11/11/2025 | $8.59 | $8.64 | $8.53 | $8.53 | 800 |
| 11/10/2025 | $8.51 | $8.51 | $8.49 | $8.51 | - |
| 11/7/2025 | $8.40 | $8.40 | $8.27 | $8.40 | 963 |
| 11/6/2025 | $8.58 | $8.58 | $8.37 | $8.50 | 240 |
| 11/5/2025 | $8.60 | $8.60 | $8.57 | $8.59 | - |
| 11/4/2025 | $8.98 | $8.98 | $8.69 | $8.72 | 3,628 |
| 11/3/2025 | $9.25 | $9.25 | $8.79 | $8.91 | 1,613 |
| 10/31/2025 | $9.08 | $9.08 | $8.99 | $9.06 | - |
| 10/30/2025 | $9.14 | $9.14 | $9.08 | $9.11 | - |
| 10/29/2025 | $9.20 | $9.20 | $9.06 | $9.06 | 500 |
| 10/28/2025 | $9.24 | $9.24 | $9.11 | $9.11 | 1,808 |
| 10/27/2025 | $9.43 | $9.43 | $9.08 | $9.26 | 854 |
| 10/24/2025 | $9.37 | $9.43 | $9.23 | $9.43 | 1,013 |
| 10/23/2025 | $9.47 | $9.47 | $9.36 | $9.42 | 2,068 |
| 10/22/2025 | $9.07 | $9.47 | $9.07 | $9.47 | 4,047 |
| 10/21/2025 | $9.32 | $9.32 | $9.09 | $9.21 | 1,058 |
| 10/20/2025 | $9.34 | $9.46 | $9.29 | $9.29 | 985 |