GVI(GVI)
GVI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $103.21 | $103.24 | $103.17 | $103.17 | 7,543 |
| 10/12/2026 | $103.06 | $103.20 | $103.05 | $103.19 | 82,805 |
| 10/9/2026 | $103.12 | $103.18 | $103.04 | $103.17 | 397,800 |
| 10/8/2026 | $103.01 | $103.23 | $102.90 | $103.22 | 268,819 |
| 10/7/2026 | $102.78 | $103.12 | $102.77 | $103.04 | 123,051 |
| 10/6/2026 | $102.99 | $103.08 | $102.91 | $102.99 | 178,600 |
| 10/5/2026 | $102.87 | $102.90 | $102.71 | $102.84 | 190,700 |
| 10/2/2026 | $103.15 | $103.17 | $102.77 | $102.78 | 99,000 |
| 10/1/2026 | $102.69 | $103.08 | $102.57 | $102.97 | 135,815 |
| 9/30/2026 | $103.27 | $103.27 | $102.99 | $103.07 | 286,114 |
| 9/29/2026 | $103.01 | $103.12 | $102.92 | $103.07 | 184,428 |
| 9/28/2026 | $103.04 | $103.15 | $102.95 | $103.04 | 224,530 |
| 9/25/2026 | $103.22 | $103.40 | $103.11 | $103.39 | 131,301 |
| 9/24/2026 | $103.43 | $103.49 | $103.14 | $103.16 | 104,200 |
| 9/23/2026 | $103.87 | $103.87 | $103.27 | $103.42 | 172,397 |
| 9/22/2026 | $103.99 | $104.03 | $103.86 | $104.00 | 112,585 |
| 9/21/2026 | $103.92 | $103.96 | $103.89 | $103.94 | 107,006 |
| 9/18/2026 | $103.83 | $103.84 | $103.78 | $103.81 | 217,347 |
| 9/17/2026 | $103.98 | $104.06 | $103.96 | $104.04 | 130,500 |
| 9/16/2026 | $104.01 | $104.12 | $103.73 | $103.76 | 163,000 |
| 9/15/2026 | $103.81 | $103.89 | $103.80 | $103.83 | 78,100 |
| 9/14/2026 | $103.93 | $104.05 | $103.81 | $103.91 | 112,236 |
| 9/11/2026 | $104.11 | $104.15 | $103.93 | $103.97 | 207,317 |
| 9/10/2026 | $104.29 | $104.29 | $104.04 | $104.08 | 73,343 |
| 9/9/2026 | $104.60 | $104.67 | $104.51 | $104.57 | 63,715 |
| 9/8/2026 | $104.69 | $104.75 | $104.63 | $104.73 | 137,210 |
| 9/4/2026 | $104.76 | $104.81 | $104.73 | $104.73 | 72,490 |
| 9/3/2026 | $104.93 | $104.93 | $104.76 | $104.76 | 47,909 |
| 9/2/2026 | $104.70 | $104.73 | $104.61 | $104.73 | 246,000 |
| 9/1/2026 | $104.75 | $104.79 | $104.60 | $104.63 | 122,500 |
| 8/31/2026 | $105.14 | $105.17 | $105.08 | $105.15 | 175,300 |
| 8/28/2026 | $105.46 | $105.53 | $105.17 | $105.20 | 99,629 |
| 8/27/2026 | $105.51 | $105.57 | $105.46 | $105.49 | 50,100 |
| 8/26/2026 | $105.56 | $105.56 | $105.48 | $105.51 | 61,846 |
| 8/25/2026 | $105.48 | $105.63 | $105.48 | $105.61 | 406,732 |
| 8/24/2026 | $105.36 | $105.40 | $105.34 | $105.34 | 63,600 |
| 8/21/2026 | $105.31 | $105.38 | $105.26 | $105.29 | 80,129 |
| 8/20/2026 | $105.30 | $105.44 | $105.30 | $105.40 | 87,300 |
| 8/19/2026 | $105.51 | $105.57 | $105.42 | $105.56 | 69,522 |
| 8/18/2026 | $105.32 | $105.40 | $105.31 | $105.36 | 72,900 |
| 8/17/2026 | $105.41 | $105.44 | $105.33 | $105.35 | 160,932 |
| 8/14/2026 | $105.54 | $105.59 | $105.40 | $105.42 | 63,629 |
| 8/13/2026 | $105.59 | $105.66 | $105.53 | $105.56 | 54,200 |
| 8/12/2026 | $105.46 | $105.47 | $105.32 | $105.34 | 83,347 |
| 8/11/2026 | $105.24 | $105.31 | $105.23 | $105.25 | 74,639 |
| 8/10/2026 | $105.30 | $105.30 | $105.16 | $105.17 | 81,300 |
| 8/7/2026 | $105.49 | $105.49 | $105.34 | $105.42 | 132,918 |
| 8/6/2026 | $105.35 | $105.35 | $105.20 | $105.24 | 101,142 |
| 8/5/2026 | $105.41 | $105.45 | $105.33 | $105.43 | 78,900 |
| 8/4/2026 | $105.32 | $105.41 | $105.32 | $105.39 | 91,774 |
| 8/3/2026 | $105.11 | $105.14 | $105.08 | $105.14 | 88,400 |
| 7/31/2026 | $105.37 | $105.37 | $105.21 | $105.30 | 104,000 |
| 7/30/2026 | $105.41 | $105.51 | $105.41 | $105.47 | 237,218 |
| 7/29/2026 | $105.42 | $105.56 | $105.25 | $105.39 | 133,931 |
| 7/28/2026 | $105.41 | $105.53 | $105.37 | $105.49 | 88,527 |
| 7/27/2026 | $105.24 | $105.36 | $105.24 | $105.28 | 72,800 |
| 7/24/2026 | $105.19 | $105.27 | $105.15 | $105.21 | 54,716 |
| 7/23/2026 | $105.00 | $105.11 | $105.00 | $105.08 | 129,132 |
| 7/22/2026 | $105.30 | $105.35 | $105.23 | $105.25 | 74,500 |
| 7/21/2026 | $105.48 | $105.48 | $105.36 | $105.39 | 118,433 |
| 7/20/2026 | $105.66 | $105.66 | $105.47 | $105.53 | 50,000 |
| 7/17/2026 | $105.73 | $105.84 | $105.67 | $105.71 | 113,600 |
| 7/16/2026 | $105.62 | $105.67 | $105.57 | $105.65 | 499,100 |
| 7/15/2026 | $105.63 | $105.74 | $105.57 | $105.66 | 66,949 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
