(GVIP)
AMEX: GVIP
· Real-Time Price · USD
144.97
-0.14 (-0.10%)
At close: Sep 05, 2025, 3:59 PM
145.06
0.06%
After-hours: Sep 05, 2025, 05:29 PM EDT
GVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 146.53 | 146.53 | 143.56 | 145.06 | 144.98 | -0.03% | 2,954 |
| Sep 4, 2025 | 143.40 | 145.11 | 143.40 | 145.11 | 145.11 | 1.16% | 4,000 |
| Sep 3, 2025 | 143.00 | 143.72 | 142.64 | 143.45 | 143.45 | 0.67% | 4,928 |
| Sep 2, 2025 | 141.25 | 142.73 | 139.57 | 142.50 | 142.50 | -0.62% | 14,006 |
| Aug 29, 2025 | 144.45 | 144.45 | 142.92 | 143.39 | 143.39 | -0.62% | 5,300 |
| Aug 28, 2025 | 143.40 | 144.40 | 143.40 | 144.29 | 144.29 | 0.73% | 6,000 |
| Aug 27, 2025 | 143.16 | 143.51 | 142.85 | 143.24 | 143.24 | -0.10% | 5,800 |
| Aug 26, 2025 | 141.94 | 143.38 | 141.90 | 143.38 | 143.38 | 1.12% | 4,741 |
| Aug 25, 2025 | 142.21 | 142.21 | 141.79 | 141.79 | 141.79 | -0.22% | 6,230 |
| Aug 22, 2025 | 140.05 | 142.55 | 140.05 | 142.10 | 142.10 | 1.74% | 7,945 |
| Aug 21, 2025 | 139.51 | 140.14 | 139.29 | 139.67 | 139.67 | -0.33% | 10,500 |
| Aug 20, 2025 | 140.38 | 140.38 | 138.35 | 140.13 | 140.13 | -0.43% | 5,100 |
| Aug 19, 2025 | 141.70 | 141.70 | 140.48 | 140.73 | 140.73 | -0.91% | 5,200 |
| Aug 18, 2025 | 141.58 | 142.04 | 141.46 | 142.02 | 142.02 | 0.35% | 7,021 |
| Aug 15, 2025 | 142.00 | 142.00 | 141.16 | 141.52 | 141.52 | -0.27% | 4,400 |
| Aug 14, 2025 | 141.88 | 141.91 | 141.60 | 141.91 | 141.91 | -0.11% | 2,918 |
| Aug 13, 2025 | 142.10 | 142.20 | 141.18 | 142.06 | 142.06 | 0.17% | 6,207 |
| Aug 12, 2025 | 140.18 | 141.82 | 140.18 | 141.82 | 141.82 | 1.83% | 2,700 |
| Aug 11, 2025 | 139.78 | 139.92 | 139.27 | 139.27 | 139.27 | -0.10% | 3,000 |
| Aug 8, 2025 | 139.42 | 139.71 | 139.28 | 139.41 | 139.41 | 0.35% | 1,713 |