(GVI)
CBOE: GVI
· Real-Time Price · USD
107.65
0.13 (0.12%)
At close: Sep 08, 2025, 3:00 PM
GVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 107.69 | 107.71 | 107.50 | 107.53 | 107.53 | 0.22% | 99,000 |
| Sep 4, 2025 | 107.18 | 107.29 | 107.12 | 107.29 | 107.29 | 0.25% | 119,800 |
| Sep 3, 2025 | 106.78 | 107.09 | 106.78 | 107.02 | 107.02 | 0.14% | 180,724 |
| Sep 2, 2025 | 106.71 | 106.87 | 106.71 | 106.87 | 106.87 | -0.41% | 177,700 |
| Aug 29, 2025 | 107.30 | 107.32 | 107.22 | 107.31 | 106.99 | 0.05% | 86,600 |
| Aug 28, 2025 | 107.14 | 107.30 | 107.14 | 107.26 | 106.94 | 0.00% | 85,000 |
| Aug 27, 2025 | 107.03 | 107.27 | 107.03 | 107.26 | 106.94 | 0.12% | 166,502 |
| Aug 26, 2025 | 107.05 | 107.13 | 106.99 | 107.13 | 106.81 | 0.19% | 75,726 |
| Aug 25, 2025 | 106.91 | 106.99 | 106.91 | 106.93 | 106.61 | -0.12% | 56,300 |
| Aug 22, 2025 | 106.76 | 107.11 | 106.75 | 107.06 | 106.74 | 0.39% | 62,610 |
| Aug 21, 2025 | 106.79 | 106.79 | 106.59 | 106.64 | 106.32 | -0.18% | 66,900 |
| Aug 20, 2025 | 106.83 | 106.89 | 106.77 | 106.83 | 106.51 | 0.04% | 456,632 |
| Aug 19, 2025 | 106.80 | 106.80 | 106.73 | 106.79 | 106.47 | 0.12% | 69,100 |
| Aug 18, 2025 | 106.71 | 106.74 | 106.61 | 106.66 | 106.34 | -0.06% | 62,412 |
| Aug 15, 2025 | 106.76 | 106.82 | 106.67 | 106.72 | 106.40 | -0.05% | 81,916 |
| Aug 14, 2025 | 106.81 | 106.83 | 106.72 | 106.77 | 106.45 | -0.18% | 144,000 |
| Aug 13, 2025 | 106.97 | 107.00 | 106.91 | 106.96 | 106.64 | 0.19% | 91,100 |
| Aug 12, 2025 | 106.67 | 106.76 | 106.60 | 106.76 | 106.44 | 0.07% | 237,000 |
| Aug 11, 2025 | 106.61 | 106.72 | 106.61 | 106.68 | 106.36 | 0.04% | 67,033 |
| Aug 8, 2025 | 106.66 | 106.69 | 106.61 | 106.64 | 106.32 | -0.12% | 66,748 |