GVI(GVI)
GVI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $105.58 | $105.67 | $105.56 | $105.61 | 16,294 |
| 5/20/2026 | $105.52 | $105.88 | $105.45 | $105.82 | 163,700 |
| 5/19/2026 | $105.47 | $105.53 | $105.34 | $105.45 | 187,300 |
| 5/18/2026 | $105.70 | $105.81 | $105.58 | $105.64 | 239,718 |
| 5/15/2026 | $105.80 | $105.80 | $105.65 | $105.65 | 211,200 |
| 5/14/2026 | $106.26 | $106.26 | $106.02 | $106.02 | 732,139 |
| 5/13/2026 | $106.10 | $106.14 | $105.98 | $106.13 | 135,600 |
| 5/12/2026 | $106.10 | $106.11 | $106.05 | $106.08 | 140,600 |
| 5/11/2026 | $106.40 | $106.42 | $106.25 | $106.26 | 103,000 |
| 5/8/2026 | $106.51 | $106.51 | $106.40 | $106.44 | 64,600 |
| 5/7/2026 | $106.57 | $106.57 | $106.25 | $106.27 | 183,310 |
| 5/6/2026 | $106.45 | $106.47 | $106.38 | $106.44 | 131,900 |
| 5/5/2026 | $106.09 | $106.22 | $106.09 | $106.14 | 132,828 |
| 5/4/2026 | $106.10 | $106.18 | $105.92 | $106.06 | 142,150 |
| 5/1/2026 | $106.28 | $106.45 | $106.20 | $106.28 | 256,740 |
| 4/30/2026 | $106.55 | $106.59 | $106.49 | $106.52 | 193,300 |
| 4/29/2026 | $106.51 | $106.54 | $106.34 | $106.37 | 346,518 |
| 4/28/2026 | $106.66 | $106.70 | $106.62 | $106.67 | 106,539 |
| 4/27/2026 | $106.85 | $106.86 | $106.73 | $106.79 | 113,640 |
| 4/24/2026 | $106.72 | $106.92 | $106.68 | $106.90 | 228,200 |
| 4/23/2026 | $106.79 | $106.90 | $106.64 | $106.75 | 1.13M |
| 4/22/2026 | $106.93 | $106.94 | $106.82 | $106.85 | 140,444 |
| 4/21/2026 | $106.96 | $106.96 | $106.76 | $106.77 | 746,600 |
| 4/20/2026 | $107.00 | $107.07 | $106.95 | $107.01 | 100,600 |
| 4/17/2026 | $107.06 | $107.16 | $107.04 | $107.05 | 92,300 |
| 4/16/2026 | $106.83 | $106.92 | $106.74 | $106.74 | 89,400 |
| 4/15/2026 | $106.93 | $106.93 | $106.78 | $106.83 | 98,101 |
| 4/14/2026 | $106.73 | $106.93 | $106.73 | $106.92 | 109,620 |
| 4/13/2026 | $106.61 | $106.77 | $106.56 | $106.76 | 113,122 |
| 4/10/2026 | $106.66 | $106.73 | $106.59 | $106.61 | 90,647 |
| 4/9/2026 | $106.70 | $106.80 | $106.55 | $106.71 | 52,100 |
| 4/8/2026 | $106.86 | $106.86 | $106.61 | $106.67 | 234,000 |
| 4/7/2026 | $106.40 | $106.53 | $106.18 | $106.51 | 226,800 |
| 4/6/2026 | $106.38 | $106.44 | $106.29 | $106.33 | 130,701 |
| 4/2/2026 | $106.27 | $106.56 | $106.27 | $106.49 | 100,513 |
| 4/1/2026 | $106.35 | $106.47 | $106.31 | $106.35 | 102,000 |
| 3/31/2026 | $106.65 | $106.79 | $106.60 | $106.68 | 165,300 |
| 3/30/2026 | $106.49 | $106.59 | $106.42 | $106.50 | 216,016 |
| 3/27/2026 | $105.99 | $106.19 | $105.92 | $106.16 | 186,110 |
| 3/26/2026 | $106.25 | $106.37 | $106.01 | $106.04 | 223,939 |
| 3/25/2026 | $106.52 | $106.56 | $106.41 | $106.48 | 200,100 |
| 3/24/2026 | $106.17 | $106.42 | $106.13 | $106.23 | 127,930 |
| 3/23/2026 | $106.36 | $106.60 | $106.23 | $106.48 | 260,800 |
| 3/20/2026 | $106.42 | $106.49 | $106.19 | $106.20 | 135,738 |
| 3/19/2026 | $106.47 | $106.80 | $106.47 | $106.71 | 135,900 |
| 3/18/2026 | $106.90 | $106.99 | $106.70 | $106.70 | 130,048 |
| 3/17/2026 | $106.98 | $107.09 | $106.98 | $107.02 | 352,626 |
| 3/16/2026 | $106.91 | $106.96 | $106.82 | $106.92 | 97,615 |
| 3/13/2026 | $106.84 | $106.89 | $106.62 | $106.62 | 343,800 |
| 3/12/2026 | $106.96 | $106.97 | $106.61 | $106.66 | 546,200 |
| 3/11/2026 | $107.12 | $107.21 | $107.01 | $107.03 | 95,823 |
| 3/10/2026 | $107.40 | $107.51 | $107.29 | $107.29 | 114,100 |
| 3/9/2026 | $107.28 | $107.50 | $107.17 | $107.48 | 118,500 |
| 3/6/2026 | $107.11 | $107.47 | $107.11 | $107.33 | 290,300 |
| 3/5/2026 | $107.33 | $107.37 | $107.25 | $107.31 | 239,312 |
| 3/4/2026 | $107.54 | $107.62 | $107.49 | $107.52 | 234,200 |
| 3/3/2026 | $107.32 | $107.68 | $107.32 | $107.59 | 210,429 |
| 3/2/2026 | $107.77 | $107.77 | $107.57 | $107.64 | 132,500 |
| 2/27/2026 | $108.29 | $108.34 | $108.24 | $108.29 | 568,145 |
| 2/26/2026 | $108.00 | $108.11 | $108.00 | $108.09 | 183,600 |
| 2/25/2026 | $107.93 | $108.02 | $107.93 | $107.97 | 123,500 |
| 2/24/2026 | $108.03 | $108.05 | $107.96 | $108.04 | 169,539 |
| 2/23/2026 | $107.89 | $108.10 | $107.89 | $108.07 | 152,400 |
| 2/20/2026 | $107.84 | $107.88 | $107.76 | $107.86 | 506,900 |