Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GVH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.9701 | -0.0199 | -2.01% | 0.9714 | 1.03 | 0.97 | 26,915 |
| Jun 13 2024 | 0.99 | 0.0185 | 1.90% | 0.9724 | 1.04 | 0.965 | 43,619 |
| Jun 12 2024 | 0.9715 | -0.0485 | -4.75% | 1.02 | 1.02 | 0.97 | 23,106 |
| Jun 11 2024 | 1.02 | -0.01 | -0.97% | 1.00 | 1.02 | 0.97 | 15,579 |
| Jun 10 2024 | 1.03 | -0.03 | -2.83% | 1.02 | 1.08 | 0.9801 | 53,626 |
| Jun 07 2024 | 1.06 | -0.06 | -5.36% | 1.09 | 1.09 | 1.03 | 43,840 |
| Jun 06 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.1299 | 1.05 | 46,337 |
| Jun 05 2024 | 1.09 | -0.10 | -8.40% | 1.16 | 1.16 | 1.01 | 80,014 |
| Jun 04 2024 | 1.19 | -0.07 | -5.56% | 1.18 | 1.21 | 1.11 | 79,569 |
| Jun 03 2024 | 1.26 | -0.10 | -7.35% | 1.34 | 1.37 | 1.11 | 184,622 |
| May 31 2024 | 1.36 | 0.02 | 1.49% | 1.37 | 1.50 | 1.22 | 526,812 |
| May 30 2024 | 1.34 | -0.09 | -6.29% | 1.24 | 1.52 | 1.17 | 629,625 |
| May 29 2024 | 1.43 | -0.16 | -10.06% | 2.33 | 2.57 | 0.84 | 20,006,409 |
| May 28 2024 | 1.59 | -0.01 | -0.63% | 1.54 | 1.60 | 1.54 | 2,934 |
| May 24 2024 | 1.60 | 0.03 | 1.91% | 1.56 | 1.60 | 1.54 | 2,439 |
| May 23 2024 | 1.57 | 0.05 | 3.29% | 1.51 | 1.59 | 1.41 | 11,997 |
| May 22 2024 | 1.52 | 0.06 | 4.11% | 1.46 | 1.5515 | 1.46 | 9,798 |
| May 21 2024 | 1.46 | -0.10 | -6.41% | 1.52 | 1.52 | 1.41 | 9,548 |
| May 20 2024 | 1.56 | 0.01 | 0.65% | 1.42 | 1.56 | 1.42 | 8,774 |
| May 17 2024 | 1.55 | -0.03 | -1.90% | 1.47 | 1.6328 | 1.43 | 25,833 |
| May 16 2024 | 1.58 | 0.21 | 15.33% | 1.36 | 1.58 | 1.335 | 9,540 |
| May 15 2024 | 1.37 | -0.14 | -9.27% | 1.46 | 1.6262 | 1.36 | 27,299 |
| May 14 2024 | 1.51 | 0.10 | 7.09% | 1.45 | 1.6287 | 1.39 | 36,466 |
| May 13 2024 | 1.41 | -0.18 | -11.32% | 1.48 | 1.63 | 1.12 | 95,757 |
| May 10 2024 | 1.59 | 0.06 | 3.92% | 1.55 | 1.59 | 1.5001 | 23,921 |
| May 09 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.5877 | 1.48 | 21,512 |
| May 08 2024 | 1.50 | 0.07 | 4.90% | 1.43 | 1.60 | 1.30 | 50,954 |
| May 07 2024 | 1.43 | 0.14 | 10.85% | 1.40 | 1.44 | 1.30 | 56,197 |
| May 06 2024 | 1.29 | 0.04 | 3.20% | 1.21 | 1.45 | 1.20 | 43,813 |
| May 03 2024 | 1.25 | 0.15 | 13.64% | 1.14 | 1.27 | 1.14 | 4,774 |
| May 02 2024 | 1.10 | -0.10 | -8.41% | 1.25 | 1.25 | 1.10 | 24,862 |
| May 01 2024 | 1.201 | -0.01 | -1.09% | 1.22 | 1.3099 | 1.20 | 46,755 |
| Apr 30 2024 | 1.2142 | 0.03 | 2.90% | 1.22 | 1.2894 | 1.18 | 24,967 |
| Apr 29 2024 | 1.18 | 0.10 | 9.26% | 1.10 | 1.22 | 1.098 | 82,773 |
| Apr 26 2024 | 1.08 | -0.02 | -1.82% | 1.14 | 1.2158 | 1.08 | 54,363 |
| Apr 25 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.2379 | 1.06 | 52,329 |
| Apr 24 2024 | 1.15 | -0.06 | -4.96% | 1.26 | 1.33 | 1.11 | 43,879 |
| Apr 23 2024 | 1.21 | 0.10 | 9.00% | 1.16 | 1.33 | 1.13 | 14,273 |
| Apr 22 2024 | 1.1101 | 0.04 | 3.76% | 1.02 | 1.18 | 1.02 | 15,189 |
| Apr 19 2024 | 1.0699 | -0.06 | -5.32% | 1.15 | 1.15 | 1.012 | 27,127 |
| Apr 18 2024 | 1.13 | -0.04 | -3.42% | 1.14 | 1.318 | 1.11 | 67,145 |
| Apr 17 2024 | 1.17 | -0.01 | -0.85% | 1.1684 | 1.22 | 1.12 | 36,141 |
| Apr 16 2024 | 1.18 | -0.06 | -4.84% | 1.20 | 1.24 | 1.08 | 45,757 |
| Apr 15 2024 | 1.24 | -0.07 | -5.34% | 1.27 | 1.39 | 1.15 | 64,932 |
| Apr 12 2024 | 1.31 | -0.40 | -23.39% | 1.60 | 1.70 | 1.13 | 226,467 |
| Apr 11 2024 | 1.71 | 0.26 | 17.93% | 1.48 | 2.05 | 1.47 | 539,376 |
| Apr 10 2024 | 1.45 | -0.05 | -3.33% | 1.46 | 1.49 | 1.38 | 28,989 |
| Apr 09 2024 | 1.50 | -0.12 | -7.41% | 1.50 | 1.54 | 1.40 | 34,446 |
| Apr 08 2024 | 1.62 | -0.02 | -1.10% | 1.61 | 1.66 | 1.38 | 220,753 |
| Apr 05 2024 | 1.638 | 0.60 | 57.50% | 1.02 | 1.80 | 1.01 | 1,047,313 |
| Apr 04 2024 | 1.04 | -0.21 | -16.79% | 1.01 | 1.15 | 1.00 | 509,626 |
| Apr 03 2024 | 1.2499 | -0.01 | -0.80% | 1.24 | 1.3479 | 1.17 | 37,038 |
| Apr 02 2024 | 1.26 | -0.07 | -5.36% | 1.34 | 1.40 | 1.13 | 35,555 |
| Apr 01 2024 | 1.3314 | -0.13 | -8.87% | 1.43 | 1.55 | 1.33 | 41,721 |
| Mar 28 2024 | 1.461 | -0.04 | -2.60% | 1.47 | 1.51 | 1.345 | 21,959 |
| Mar 27 2024 | 1.50 | -0.07 | -4.46% | 1.63 | 1.63 | 1.4215 | 9,810 |
| Mar 26 2024 | 1.57 | 0.10 | 6.44% | 1.46 | 1.60 | 1.40 | 38,239 |
| Mar 25 2024 | 1.475 | -0.04 | -2.32% | 1.59 | 1.59 | 1.4625 | 17,949 |
| Mar 22 2024 | 1.51 | -0.04 | -2.58% | 1.46 | 1.55 | 1.375 | 36,537 |
| Mar 21 2024 | 1.55 | 0.07 | 4.73% | 1.53 | 1.65 | 1.38 | 172,773 |
| Mar 20 2024 | 1.48 | 0.43 | 40.95% | 1.05 | 1.56 | 1.05 | 447,237 |
| Mar 19 2024 | 1.05 | 0.07 | 7.25% | 0.9618 | 1.05 | 0.9518 | 13,400 |
| Mar 18 2024 | 0.979 | -0.026 | -2.59% | 0.9641 | 1.04 | 0.92 | 22,516 |
