Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GVDNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 105.985 | 0.30 | 0.29% | 105.53 | 106.24 | 105.53 | 10,786 |
| Sep 19 2024 | 105.68 | 0.19 | 0.18% | 105.16 | 105.71 | 104.755 | 10,345 |
| Sep 18 2024 | 105.49 | -1.62 | -1.51% | 106.09 | 106.4735 | 105.23 | 26,894 |
| Sep 17 2024 | 107.11 | -1.10 | -1.01% | 108.05 | 108.20 | 106.89 | 14,002 |
| Sep 16 2024 | 108.205 | 1.02 | 0.96% | 107.92 | 108.205 | 107.46 | 13,898 |
| Sep 13 2024 | 107.18 | 0.24 | 0.22% | 107.28 | 107.63 | 107.13 | 16,819 |
| Sep 12 2024 | 106.94 | -0.27 | -0.25% | 105.995 | 106.99 | 105.98 | 17,388 |
| Sep 11 2024 | 107.21 | 0.93 | 0.88% | 107.07 | 107.21 | 106.16 | 17,393 |
| Sep 10 2024 | 106.28 | 0.41 | 0.39% | 105.66 | 106.43 | 105.66 | 11,781 |
| Sep 09 2024 | 105.87 | 1.50 | 1.44% | 105.785 | 106.28 | 105.5928 | 10,743 |
| Sep 06 2024 | 104.37 | 1.12 | 1.08% | 105.03 | 105.04 | 104.205 | 8,483 |
| Sep 05 2024 | 103.25 | -1.77 | -1.69% | 103.20 | 103.53 | 103.0538 | 12,318 |
| Sep 04 2024 | 105.02 | 1.87 | 1.81% | 103.235 | 105.05 | 103.2301 | 15,308 |
| Sep 03 2024 | 103.15 | 0.73 | 0.71% | 103.35 | 103.768 | 102.99 | 14,169 |
| Aug 30 2024 | 102.42 | -0.53 | -0.51% | 102.74 | 103.20 | 102.165 | 10,007 |
| Aug 29 2024 | 102.947 | -0.23 | -0.23% | 103.20 | 103.394 | 102.78 | 6,868 |
| Aug 28 2024 | 103.18 | 3.49 | 3.50% | 102.45 | 103.48 | 102.45 | 7,703 |
| Aug 27 2024 | 99.69 | 0.62 | 0.63% | 99.1605 | 99.94 | 99.1605 | 11,806 |
| Aug 26 2024 | 99.07 | -0.12 | -0.12% | 99.18 | 99.57 | 98.99 | 8,160 |
| Aug 23 2024 | 99.185 | 1.31 | 1.33% | 98.215 | 99.2663 | 98.215 | 8,991 |
| Aug 22 2024 | 97.88 | -0.56 | -0.57% | 98.56 | 98.63 | 97.88 | 9,274 |
| Aug 21 2024 | 98.44 | 1.00 | 1.03% | 97.41 | 98.44 | 97.35 | 12,060 |
| Aug 20 2024 | 97.44 | 0.22 | 0.23% | 97.465 | 97.68 | 97.1901 | 7,135 |
| Aug 19 2024 | 97.215 | 0.64 | 0.66% | 96.17 | 97.42 | 96.17 | 11,374 |
| Aug 16 2024 | 96.58 | 0.74 | 0.77% | 95.86 | 96.65 | 95.81 | 8,743 |
| Aug 15 2024 | 95.84 | -0.47 | -0.49% | 95.53 | 95.84 | 95.53 | 9,132 |
| Aug 14 2024 | 96.31 | 0.43 | 0.45% | 95.53 | 96.435 | 95.53 | 9,454 |
| Aug 13 2024 | 95.88 | 0.31 | 0.32% | 94.77 | 95.88 | 94.77 | 14,316 |
| Aug 12 2024 | 95.57 | -1.40 | -1.44% | 95.05 | 95.598 | 95.00 | 14,938 |
| Aug 09 2024 | 96.966 | 1.00 | 1.04% | 96.35 | 97.36 | 96.35 | 14,274 |
| Aug 08 2024 | 95.97 | 0.26 | 0.27% | 95.10 | 95.97 | 94.68 | 19,949 |
| Aug 07 2024 | 95.71 | -0.04 | -0.04% | 96.05 | 96.40 | 95.28 | 18,449 |
| Aug 06 2024 | 95.75 | 0.03 | 0.03% | 95.485 | 96.08 | 95.21 | 25,546 |
| Aug 05 2024 | 95.72 | -1.77 | -1.82% | 96.23 | 96.30 | 95.45 | 10,682 |
| Aug 02 2024 | 97.49 | 0.08 | 0.08% | 96.85 | 97.49 | 96.5025 | 18,798 |
| Aug 01 2024 | 97.4144 | -0.53 | -0.54% | 98.29 | 98.29 | 96.92 | 10,151 |
| Jul 31 2024 | 97.94 | 1.74 | 1.81% | 97.64 | 97.97 | 97.38 | 13,646 |
| Jul 30 2024 | 96.20 | 0.66 | 0.69% | 96.10 | 96.20 | 95.57 | 22,748 |
| Jul 29 2024 | 95.54 | 0.42 | 0.44% | 95.33 | 95.60 | 95.11 | 32,795 |
| Jul 26 2024 | 95.12 | 0.25 | 0.26% | 94.796 | 95.3225 | 94.796 | 12,255 |
| Jul 25 2024 | 94.87 | 0.43 | 0.46% | 94.60 | 95.44 | 94.60 | 12,328 |
| Jul 24 2024 | 94.44 | 1.95 | 2.11% | 93.95 | 95.225 | 93.79 | 12,302 |
| Jul 23 2024 | 92.49 | -4.34 | -4.48% | 92.00 | 92.825 | 91.665 | 9,739 |
| Jul 22 2024 | 96.83 | 1.77 | 1.86% | 97.00 | 97.02 | 96.01 | 11,852 |
| Jul 19 2024 | 95.06 | -0.21 | -0.22% | 95.22 | 95.468 | 94.99 | 25,511 |
| Jul 18 2024 | 95.2735 | -0.32 | -0.33% | 95.8455 | 95.8455 | 94.94 | 11,815 |
| Jul 17 2024 | 95.59 | -0.68 | -0.71% | 95.91 | 95.96 | 95.21 | 7,058 |
| Jul 16 2024 | 96.27 | 0.40 | 0.42% | 95.625 | 96.28 | 95.572 | 8,488 |
| Jul 15 2024 | 95.87 | -1.84 | -1.88% | 96.83 | 96.89 | 95.554 | 10,150 |
| Jul 12 2024 | 97.71 | 0.25 | 0.26% | 97.615 | 97.9924 | 97.54 | 7,855 |
| Jul 11 2024 | 97.46 | 0.88 | 0.91% | 98.065 | 98.065 | 97.32 | 7,777 |
| Jul 10 2024 | 96.585 | -0.93 | -0.95% | 96.45 | 96.70 | 96.18 | 14,611 |
| Jul 09 2024 | 97.51 | 1.49 | 1.55% | 97.47 | 97.77 | 97.1522 | 9,471 |
| Jul 08 2024 | 96.02 | 0.67 | 0.70% | 96.255 | 96.255 | 95.7727 | 8,007 |
| Jul 05 2024 | 95.35 | -0.45 | -0.47% | 95.78 | 95.78 | 94.86 | 13,988 |
| Jul 03 2024 | 95.80 | 1.00 | 1.05% | 95.14 | 95.80 | 95.14 | 14,923 |
| Jul 02 2024 | 94.80 | -0.69 | -0.73% | 93.88 | 95.01 | 93.83 | 23,031 |
| Jul 01 2024 | 95.4936 | 0.78 | 0.83% | 95.24 | 95.91 | 94.9725 | 20,574 |
| Jun 28 2024 | 94.71 | -2.28 | -2.35% | 94.37 | 95.05 | 94.31 | 13,724 |
| Jun 27 2024 | 96.988 | 0.17 | 0.17% | 97.18 | 97.3513 | 96.85 | 17,990 |
| Jun 26 2024 | 96.82 | -0.43 | -0.44% | 96.87 | 96.941 | 96.495 | 7,331 |
| Jun 25 2024 | 97.25 | -0.14 | -0.14% | 97.1699 | 97.51 | 96.78 | 11,588 |
