(GVI)
105.88
0.31 (0.29%)
At close: Feb 28, 2025, 3:59 PM
105.90
0.02%
After-hours: Feb 28, 2025, 08:00 PM EST
GVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 105.65 | 105.91 | 105.64 | 105.90 | 0.33 | 0.31% | 85,893 |
| Feb 27, 2025 | 105.39 | 105.61 | 105.39 | 105.57 | -0.05 | -0.05% | 97,100 |
| Feb 26, 2025 | 105.41 | 105.66 | 105.39 | 105.62 | 0.11 | 0.10% | 118,000 |
| Feb 25, 2025 | 105.36 | 105.52 | 105.35 | 105.51 | 0.40 | 0.38% | 122,248 |
| Feb 24, 2025 | 104.90 | 105.16 | 104.90 | 105.11 | 0.14 | 0.13% | 118,207 |
| Feb 21, 2025 | 104.77 | 105.04 | 104.73 | 104.97 | 0.25 | 0.24% | 87,700 |
| Feb 20, 2025 | 104.73 | 104.73 | 104.67 | 104.72 | 0.11 | 0.11% | 73,427 |
| Feb 19, 2025 | 104.46 | 104.62 | 104.46 | 104.61 | 0.10 | 0.10% | 67,000 |
| Feb 18, 2025 | 104.52 | 104.63 | 104.48 | 104.51 | -0.21 | -0.20% | 106,800 |
| Feb 14, 2025 | 104.71 | 104.80 | 104.69 | 104.72 | 0.33 | 0.32% | 72,436 |
| Feb 13, 2025 | 104.33 | 104.53 | 104.28 | 104.39 | 0.28 | 0.27% | 142,500 |
| Feb 12, 2025 | 104.11 | 104.16 | 104.02 | 104.11 | -0.34 | -0.33% | 63,500 |
| Feb 11, 2025 | 104.42 | 104.47 | 104.38 | 104.45 | -0.07 | -0.07% | 64,600 |
| Feb 10, 2025 | 104.52 | 104.62 | 104.50 | 104.52 | 0.01 | 0.01% | 66,400 |
| Feb 7, 2025 | 104.56 | 104.57 | 104.42 | 104.51 | -0.21 | -0.20% | 86,713 |
| Feb 6, 2025 | 104.71 | 104.79 | 104.64 | 104.72 | -0.09 | -0.09% | 101,717 |
| Feb 5, 2025 | 104.74 | 104.90 | 104.64 | 104.81 | 0.27 | 0.26% | 228,200 |
| Feb 4, 2025 | 104.28 | 104.56 | 104.28 | 104.54 | 0.16 | 0.15% | 60,437 |
| Feb 3, 2025 | 104.43 | 104.61 | 104.31 | 104.38 | -0.34 | -0.32% | 181,900 |
| Jan 31, 2025 | 104.77 | 104.85 | 104.62 | 104.72 | -0.04 | -0.04% | 267,700 |
| Jan 30, 2025 | 104.80 | 104.83 | 104.71 | 104.76 | 0.11 | 0.11% | 209,600 |
| Jan 29, 2025 | 104.73 | 104.79 | 104.48 | 104.65 | -0.06 | -0.06% | 174,816 |
| Jan 28, 2025 | 104.63 | 104.72 | 104.56 | 104.71 | 0.04 | 0.04% | 91,600 |
| Jan 27, 2025 | 104.59 | 104.73 | 104.57 | 104.67 | 0.29 | 0.28% | 173,303 |
| Jan 24, 2025 | 104.31 | 104.43 | 104.23 | 104.38 | 0.17 | 0.16% | 119,231 |
| Jan 23, 2025 | 104.12 | 104.24 | 104.10 | 104.21 | -0.08 | -0.08% | 214,116 |
| Jan 22, 2025 | 104.33 | 104.39 | 104.23 | 104.29 | -0.10 | -0.10% | 139,200 |
| Jan 21, 2025 | 104.49 | 104.49 | 104.31 | 104.39 | 0.17 | 0.16% | 328,800 |
| Jan 17, 2025 | 104.27 | 104.33 | 104.21 | 104.22 | 0.00 | 0.00% | 73,300 |
| Jan 16, 2025 | 104.08 | 104.32 | 104.00 | 104.22 | 0.15 | 0.14% | 139,737 |
| Jan 15, 2025 | 104.04 | 104.13 | 104.00 | 104.07 | 0.55 | 0.53% | 70,400 |
| Jan 14, 2025 | 103.53 | 103.57 | 103.48 | 103.52 | 0.03 | 0.03% | 191,102 |
| Jan 13, 2025 | 103.51 | 103.57 | 103.45 | 103.49 | -0.08 | -0.08% | 248,448 |
| Jan 10, 2025 | 103.73 | 103.81 | 103.51 | 103.57 | -0.47 | -0.45% | 327,921 |
| Jan 8, 2025 | 103.87 | 104.07 | 103.87 | 104.04 | 0.15 | 0.14% | 254,632 |
| Jan 7, 2025 | 104.04 | 104.10 | 103.85 | 103.89 | -0.22 | -0.21% | 137,600 |
| Jan 6, 2025 | 104.12 | 104.18 | 104.02 | 104.11 | -0.04 | -0.04% | 562,715 |
| Jan 3, 2025 | 104.29 | 104.30 | 104.12 | 104.15 | -0.07 | -0.07% | 110,114 |
| Jan 2, 2025 | 104.34 | 104.35 | 104.10 | 104.22 | -0.01 | -0.01% | 197,806 |
| Dec 31, 2024 | 104.40 | 104.40 | 104.14 | 104.23 | -0.03 | -0.03% | 242,000 |
| Dec 30, 2024 | 104.18 | 104.27 | 104.17 | 104.26 | 0.30 | 0.29% | 361,531 |
| Dec 27, 2024 | 103.95 | 104.07 | 103.94 | 103.96 | -0.08 | -0.08% | 179,947 |
| Dec 26, 2024 | 103.79 | 104.06 | 103.77 | 104.04 | 0.10 | 0.10% | 129,924 |
| Dec 24, 2024 | 103.88 | 103.99 | 103.78 | 103.94 | 0.05 | 0.05% | 60,400 |
| Dec 23, 2024 | 104.07 | 104.07 | 103.84 | 103.89 | -0.18 | -0.17% | 230,125 |
| Dec 20, 2024 | 104.23 | 104.23 | 104.02 | 104.07 | 0.18 | 0.17% | 312,100 |
| Dec 19, 2024 | 103.95 | 103.95 | 103.80 | 103.89 | -0.08 | -0.08% | 157,800 |
| Dec 18, 2024 | 104.43 | 104.56 | 103.94 | 103.97 | -0.81 | -0.77% | 106,300 |
| Dec 17, 2024 | 104.77 | 104.83 | 104.73 | 104.78 | -0.01 | -0.01% | 78,200 |
| Dec 16, 2024 | 104.89 | 104.89 | 104.74 | 104.79 | 0.03 | 0.03% | 126,318 |