Register for real-time alerts, custom portfolio, and market movers
GVDNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 89.56 | 1.23 | 1.39% | 89.63 | 89.8925 | 89.235 | 9,566 |
| May 06 2024 | 88.33 | -0.13 | -0.15% | 88.055 | 88.518 | 87.94 | 15,104 |
| May 03 2024 | 88.4626 | 1.37 | 1.58% | 88.37 | 88.535 | 87.925 | 12,613 |
| May 02 2024 | 87.09 | 1.45 | 1.69% | 86.165 | 87.32 | 86.165 | 12,033 |
| May 01 2024 | 85.64 | -0.09 | -0.10% | 85.52 | 86.185 | 85.1712 | 8,362 |
| Apr 30 2024 | 85.73 | -1.00 | -1.15% | 86.01 | 86.90 | 85.722 | 8,962 |
| Apr 29 2024 | 86.73 | 0.13 | 0.15% | 86.608 | 86.82 | 86.43 | 13,841 |
| Apr 26 2024 | 86.60 | 0.29 | 0.34% | 86.754 | 86.994 | 86.59 | 13,017 |
| Apr 25 2024 | 86.31 | -1.58 | -1.80% | 85.16 | 86.31 | 85.04 | 10,055 |
| Apr 24 2024 | 87.89 | 0.59 | 0.68% | 87.75 | 87.89 | 87.55 | 13,061 |
| Apr 23 2024 | 87.30 | 0.60 | 0.69% | 86.94 | 87.408 | 86.94 | 10,066 |
| Apr 22 2024 | 86.70 | -0.31 | -0.36% | 86.425 | 86.934 | 86.425 | 9,958 |
| Apr 19 2024 | 87.01 | 1.66 | 1.94% | 86.46 | 87.01 | 86.25 | 9,230 |
| Apr 18 2024 | 85.355 | 0.33 | 0.38% | 85.25 | 85.69 | 85.2342 | 8,789 |
| Apr 17 2024 | 85.03 | 0.06 | 0.07% | 85.42 | 85.42 | 84.80 | 12,327 |
| Apr 16 2024 | 84.97 | 0.31 | 0.37% | 85.12 | 85.12 | 84.87 | 12,852 |
| Apr 15 2024 | 84.66 | -0.78 | -0.91% | 85.235 | 85.35 | 84.61 | 9,352 |
| Apr 12 2024 | 85.44 | -2.95 | -3.34% | 86.24 | 86.38 | 85.39 | 9,095 |
| Apr 11 2024 | 88.39 | 0.28 | 0.32% | 87.85 | 88.51 | 87.51 | 14,048 |
| Apr 10 2024 | 88.11 | 0.05 | 0.06% | 87.0801 | 88.375 | 87.08 | 28,112 |
| Apr 09 2024 | 88.058 | 0.47 | 0.53% | 88.26 | 88.36 | 87.46 | 16,902 |
| Apr 08 2024 | 87.59 | 0.06 | 0.07% | 87.3525 | 87.60 | 87.1355 | 8,788 |
| Apr 05 2024 | 87.525 | 0.38 | 0.44% | 87.525 | 87.78 | 87.37 | 10,130 |
| Apr 04 2024 | 87.145 | -2.97 | -3.29% | 87.45 | 89.00 | 86.8975 | 87,609 |
| Apr 03 2024 | 90.11 | 1.39 | 1.57% | 89.662 | 90.53 | 89.3145 | 262,327 |
| Apr 02 2024 | 88.72 | -1.16 | -1.29% | 88.76 | 88.99 | 88.50 | 70,938 |
| Apr 01 2024 | 89.875 | 0.65 | 0.73% | 89.169 | 90.32 | 88.752 | 10,726 |
| Mar 28 2024 | 89.2265 | 0.37 | 0.41% | 88.5205 | 89.2265 | 88.5205 | 10,174 |
| Mar 27 2024 | 88.858 | -0.30 | -0.34% | 88.63 | 89.05 | 88.63 | 9,065 |
| Mar 26 2024 | 89.16 | -1.14 | -1.26% | 89.56 | 89.615 | 89.09 | 11,173 |
| Mar 25 2024 | 90.30 | -1.32 | -1.44% | 89.945 | 90.52 | 89.945 | 10,035 |
| Mar 22 2024 | 91.62 | 0.21 | 0.23% | 91.41 | 91.68 | 90.90 | 8,970 |
| Mar 21 2024 | 91.41 | -1.53 | -1.65% | 91.44 | 91.58 | 90.92 | 9,954 |
| Mar 20 2024 | 92.94 | 1.17 | 1.27% | 91.96 | 92.94 | 91.96 | 10,806 |
| Mar 19 2024 | 91.77 | 0.37 | 0.40% | 91.395 | 92.04 | 91.395 | 10,979 |
| Mar 18 2024 | 91.40 | 0.51 | 0.56% | 91.72 | 91.96 | 91.40 | 8,696 |
| Mar 15 2024 | 90.8879 | 1.06 | 1.18% | 91.136 | 91.23 | 90.78 | 8,765 |
| Mar 14 2024 | 89.83 | -0.62 | -0.69% | 90.555 | 90.555 | 89.70 | 8,052 |
| Mar 13 2024 | 90.45 | -0.39 | -0.43% | 90.25 | 90.64 | 90.146 | 11,069 |
| Mar 12 2024 | 90.84 | 1.03 | 1.15% | 89.8885 | 90.85 | 89.87 | 8,823 |
| Mar 11 2024 | 89.8089 | 0.81 | 0.91% | 89.515 | 90.00 | 89.195 | 9,950 |
| Mar 08 2024 | 89.00 | 0.83 | 0.94% | 88.565 | 89.05 | 88.27 | 9,854 |
| Mar 07 2024 | 88.17 | 2.98 | 3.50% | 87.32 | 88.17 | 87.32 | 9,420 |
| Mar 06 2024 | 85.19 | 1.54 | 1.84% | 84.9425 | 85.49 | 84.9425 | 11,133 |
| Mar 05 2024 | 83.6485 | 0.02 | 0.02% | 83.245 | 83.75 | 83.13 | 8,599 |
| Mar 04 2024 | 83.63 | -0.61 | -0.72% | 83.33 | 83.84 | 83.195 | 8,337 |
| Mar 01 2024 | 84.24 | 0.33 | 0.39% | 83.192 | 84.26 | 83.192 | 10,879 |
| Feb 29 2024 | 83.91 | -0.54 | -0.63% | 84.28 | 84.48 | 83.785 | 14,935 |
| Feb 28 2024 | 84.445 | -0.76 | -0.89% | 84.06 | 84.82 | 84.06 | 8,759 |
| Feb 27 2024 | 85.205 | -1.39 | -1.60% | 85.00 | 85.26 | 84.87 | 10,476 |
| Feb 26 2024 | 86.59 | 0.58 | 0.67% | 87.08 | 87.08 | 86.33 | 8,529 |
| Feb 23 2024 | 86.01 | 0.50 | 0.58% | 85.98 | 86.1423 | 85.81 | 8,252 |
| Feb 22 2024 | 85.51 | 0.80 | 0.94% | 85.00 | 85.51 | 84.9657 | 15,096 |
| Feb 21 2024 | 84.71 | -0.07 | -0.08% | 84.995 | 84.995 | 84.282 | 10,891 |
| Feb 20 2024 | 84.78 | 1.58 | 1.90% | 84.99 | 85.32 | 84.69 | 11,078 |
| Feb 16 2024 | 83.20 | -0.15 | -0.18% | 82.87 | 83.4555 | 82.67 | 7,046 |
| Feb 15 2024 | 83.35 | 0.13 | 0.16% | 83.56 | 83.6025 | 83.075 | 12,584 |
| Feb 14 2024 | 83.22 | 1.91 | 2.35% | 82.714 | 83.22 | 82.69 | 19,656 |
| Feb 13 2024 | 81.3075 | -1.10 | -1.34% | 81.185 | 81.495 | 81.085 | 15,919 |
| Feb 12 2024 | 82.41 | 0.17 | 0.21% | 81.73 | 82.51 | 81.73 | 9,092 |
| Feb 09 2024 | 82.24 | -0.90 | -1.08% | 82.06 | 82.38 | 81.78 | 11,774 |
| Feb 08 2024 | 83.14 | -0.88 | -1.05% | 83.1255 | 83.74 | 83.1064 | 15,069 |
