Register for streaming realtime charts, analysis tools, and prices.
GVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.175 | -0.02 | -1.26% | 1.19 | 1.19 | 1.175 | 61,036 |
| Jun 03 2024 | 1.19 | 0.00 | 0.42% | 1.19 | 1.19 | 1.175 | 111,740 |
| May 31 2024 | 1.185 | -0.01 | -0.42% | 1.185 | 1.185 | 1.175 | 65,947 |
| May 30 2024 | 1.19 | 0.00 | 0.42% | 1.18 | 1.19 | 1.18 | 48,321 |
| May 29 2024 | 1.185 | 0.01 | 0.42% | 1.175 | 1.185 | 1.17 | 101,183 |
| May 28 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.1825 | 1.18 | 83,841 |
| May 27 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.19 | 1.175 | 73,705 |
| May 24 2024 | 1.19 | 0.00 | 0.42% | 1.185 | 1.19 | 1.175 | 183,929 |
| May 23 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.19 | 1.18 | 76,261 |
| May 22 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.18 | 38,379 |
| May 21 2024 | 1.19 | 0.00 | 0.42% | 1.185 | 1.19 | 1.18 | 226,170 |
| May 20 2024 | 1.185 | 0.00 | 0.00% | 1.185 | 1.195 | 1.185 | 24,958 |
| May 17 2024 | 1.185 | 0.00 | 0.00% | 1.18 | 1.185 | 1.175 | 51,351 |
| May 16 2024 | 1.185 | -0.01 | -0.42% | 1.195 | 1.195 | 1.18 | 125,044 |
| May 15 2024 | 1.19 | 0.01 | 0.85% | 1.18 | 1.19 | 1.18 | 144,176 |
| May 14 2024 | 1.18 | -0.02 | -1.26% | 1.195 | 1.195 | 1.18 | 23,850 |
| May 13 2024 | 1.195 | 0.01 | 0.84% | 1.185 | 1.20 | 1.185 | 136,603 |
| May 10 2024 | 1.185 | 0.02 | 1.28% | 1.18 | 1.185 | 1.175 | 158,668 |
| May 09 2024 | 1.17 | -0.01 | -0.43% | 1.175 | 1.18 | 1.17 | 60,094 |
| May 08 2024 | 1.175 | 0.00 | 0.00% | 1.17 | 1.175 | 1.17 | 82,911 |
| May 07 2024 | 1.175 | 0.02 | 1.29% | 1.16 | 1.18 | 1.16 | 310,743 |
| May 06 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.17 | 1.16 | 29,165 |
| May 03 2024 | 1.17 | 0.00 | 0.00% | 1.16 | 1.17 | 1.155 | 54,733 |
| May 02 2024 | 1.17 | -0.01 | -0.43% | 1.155 | 1.17 | 1.155 | 32,965 |
| May 01 2024 | 1.175 | 0.01 | 0.43% | 1.17 | 1.175 | 1.16 | 43,869 |
| Apr 30 2024 | 1.17 | 0.02 | 1.74% | 1.165 | 1.17 | 1.155 | 104,713 |
| Apr 29 2024 | 1.15 | -0.01 | -0.43% | 1.16 | 1.165 | 1.15 | 117,972 |
| Apr 26 2024 | 1.155 | -0.01 | -0.43% | 1.165 | 1.17 | 1.155 | 41,449 |
| Apr 24 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.165 | 1.16 | 81,886 |
| Apr 23 2024 | 1.16 | 0.01 | 1.31% | 1.155 | 1.165 | 1.15 | 60,783 |
| Apr 22 2024 | 1.145 | -0.01 | -0.43% | 1.155 | 1.16 | 1.145 | 92,850 |
| Apr 19 2024 | 1.15 | 0.01 | 0.88% | 1.14 | 1.16 | 1.14 | 106,056 |
| Apr 18 2024 | 1.14 | -0.02 | -1.72% | 1.16 | 1.16 | 1.14 | 62,061 |
| Apr 17 2024 | 1.16 | 0.02 | 1.75% | 1.15 | 1.16 | 1.15 | 46,976 |
| Apr 16 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.15 | 1.14 | 157,718 |
| Apr 15 2024 | 1.15 | 0.00 | 0.44% | 1.145 | 1.155 | 1.145 | 76,582 |
| Apr 12 2024 | 1.145 | -0.02 | -1.29% | 1.16 | 1.16 | 1.135 | 132,710 |
| Apr 11 2024 | 1.16 | -0.01 | -0.43% | 1.165 | 1.17 | 1.16 | 53,388 |
| Apr 10 2024 | 1.165 | 0.00 | 0.00% | 1.165 | 1.17 | 1.165 | 49,649 |
| Apr 09 2024 | 1.165 | 0.02 | 1.30% | 1.15 | 1.17 | 1.15 | 99,653 |
| Apr 08 2024 | 1.15 | 0.01 | 0.88% | 1.135 | 1.15 | 1.135 | 50,585 |
| Apr 05 2024 | 1.14 | -0.01 | -0.44% | 1.145 | 1.145 | 1.135 | 111,213 |
| Apr 04 2024 | 1.145 | -0.01 | -0.87% | 1.16 | 1.16 | 1.145 | 195,605 |
| Apr 03 2024 | 1.155 | -0.01 | -0.86% | 1.17 | 1.17 | 1.155 | 44,011 |
| Apr 02 2024 | 1.165 | 0.00 | 0.00% | 1.165 | 1.18 | 1.15 | 252,833 |
| Mar 28 2024 | 1.165 | -0.03 | -2.51% | 1.16 | 1.185 | 1.15 | 73,931 |
| Mar 27 2024 | 1.195 | 0.01 | 0.42% | 1.20 | 1.21 | 1.195 | 288,833 |
| Mar 26 2024 | 1.19 | -0.01 | -0.42% | 1.195 | 1.20 | 1.18 | 179,777 |
| Mar 25 2024 | 1.195 | 0.01 | 0.84% | 1.195 | 1.195 | 1.185 | 127,856 |
| Mar 22 2024 | 1.185 | -0.01 | -0.84% | 1.19 | 1.195 | 1.18 | 79,025 |
| Mar 21 2024 | 1.195 | 0.01 | 0.42% | 1.20 | 1.20 | 1.18 | 67,899 |
| Mar 20 2024 | 1.19 | 0.01 | 0.85% | 1.185 | 1.19 | 1.18 | 90,975 |
| Mar 19 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.185 | 1.175 | 123,007 |
| Mar 18 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.19 | 1.17 | 295,900 |
| Mar 15 2024 | 1.18 | 0.00 | 0.43% | 1.175 | 1.18 | 1.17 | 143,976 |
| Mar 14 2024 | 1.175 | 0.01 | 0.86% | 1.165 | 1.18 | 1.165 | 136,878 |
| Mar 13 2024 | 1.165 | -0.01 | -0.43% | 1.17 | 1.175 | 1.15 | 241,379 |
| Mar 12 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.175 | 1.16 | 107,835 |
| Mar 11 2024 | 1.16 | 0.00 | 0.00% | 1.165 | 1.18 | 1.15 | 201,279 |
| Mar 08 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.15 | 203,147 |
| Mar 07 2024 | 1.15 | -0.01 | -0.43% | 1.155 | 1.155 | 1.15 | 75,848 |
