Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 104.23 | -0.03 | -0.03% | 104.40 | 104.40 | 104.14 | 241,994 |
| Dec 30 2024 | 104.26 | 0.30 | 0.29% | 104.18 | 104.27 | 104.17 | 361,192 |
| Dec 27 2024 | 103.96 | -0.08 | -0.08% | 103.95 | 104.068 | 103.94 | 179,776 |
| Dec 26 2024 | 104.04 | 0.10 | 0.10% | 103.79 | 104.06 | 103.77 | 129,924 |
| Dec 24 2024 | 103.94 | 0.05 | 0.05% | 103.88 | 103.99 | 103.78 | 60,362 |
| Dec 23 2024 | 103.89 | -0.18 | -0.17% | 104.07 | 104.07 | 103.84 | 228,903 |
| Dec 20 2024 | 104.07 | 0.18 | 0.17% | 104.23 | 104.23 | 104.02 | 309,722 |
| Dec 19 2024 | 103.89 | -0.08 | -0.08% | 103.95 | 103.95 | 103.80 | 157,782 |
| Dec 18 2024 | 103.97 | -0.81 | -0.77% | 104.43 | 104.5589 | 103.9449 | 105,682 |
| Dec 17 2024 | 104.78 | -0.01 | -0.01% | 104.77 | 104.8348 | 104.73 | 76,109 |
| Dec 16 2024 | 104.79 | 0.03 | 0.03% | 104.89 | 104.89 | 104.735 | 126,012 |
| Dec 13 2024 | 104.76 | -0.18 | -0.17% | 104.96 | 104.96 | 104.7272 | 154,430 |
| Dec 12 2024 | 104.94 | -0.23 | -0.22% | 105.02 | 105.135 | 104.94 | 85,285 |
| Dec 11 2024 | 105.17 | -0.07 | -0.07% | 105.40 | 105.4319 | 105.13 | 199,970 |
| Dec 10 2024 | 105.24 | -0.08 | -0.08% | 105.15 | 105.2801 | 105.15 | 185,694 |
| Dec 09 2024 | 105.32 | -0.15 | -0.14% | 105.37 | 105.4582 | 105.295 | 442,476 |
| Dec 06 2024 | 105.47 | 0.25 | 0.24% | 105.55 | 105.55 | 105.37 | 69,604 |
| Dec 05 2024 | 105.22 | -0.03 | -0.03% | 105.14 | 105.26 | 105.11 | 117,444 |
| Dec 04 2024 | 105.25 | 0.19 | 0.18% | 105.03 | 105.295 | 104.9511 | 76,313 |
| Dec 03 2024 | 105.06 | -0.04 | -0.04% | 105.25 | 105.25 | 105.035 | 121,240 |
| Dec 02 2024 | 105.10 | -0.34 | -0.32% | 105.11 | 105.17 | 104.92 | 83,623 |
| Nov 29 2024 | 105.44 | 0.27 | 0.26% | 105.52 | 105.52 | 105.365 | 47,731 |
| Nov 27 2024 | 105.17 | 0.18 | 0.17% | 105.00 | 105.28 | 105.00 | 97,508 |
| Nov 26 2024 | 104.99 | -0.04 | -0.04% | 104.91 | 104.99 | 104.83 | 1,108,669 |
| Nov 25 2024 | 105.03 | 0.48 | 0.46% | 104.92 | 105.06 | 104.9001 | 116,103 |
| Nov 22 2024 | 104.55 | 0.04 | 0.04% | 104.65 | 104.65 | 104.5081 | 140,419 |
| Nov 21 2024 | 104.51 | -0.09 | -0.09% | 104.46 | 104.70 | 104.46 | 179,546 |
| Nov 20 2024 | 104.60 | -0.09 | -0.09% | 104.64 | 104.70 | 104.55 | 74,532 |
| Nov 19 2024 | 104.69 | 0.09 | 0.09% | 104.62 | 104.7449 | 104.62 | 920,647 |
| Nov 18 2024 | 104.60 | 0.12 | 0.11% | 104.49 | 104.62 | 104.42 | 68,365 |
| Nov 15 2024 | 104.48 | 0.14 | 0.13% | 104.36 | 104.61 | 104.19 | 125,369 |
| Nov 14 2024 | 104.34 | -0.16 | -0.15% | 104.43 | 104.63 | 104.29 | 158,191 |
| Nov 13 2024 | 104.495 | 0.09 | 0.08% | 104.58 | 104.73 | 104.42 | 209,203 |
| Nov 12 2024 | 104.41 | -0.30 | -0.29% | 104.82 | 104.82 | 104.34 | 119,282 |
| Nov 11 2024 | 104.71 | -0.18 | -0.17% | 104.59 | 104.76 | 104.59 | 63,503 |
| Nov 08 2024 | 104.89 | 0.01 | 0.01% | 105.03 | 105.0599 | 104.82 | 94,629 |
| Nov 07 2024 | 104.88 | 0.46 | 0.44% | 104.56 | 104.9352 | 104.56 | 93,740 |
| Nov 06 2024 | 104.42 | -0.41 | -0.39% | 104.45 | 104.56 | 104.27 | 274,174 |
| Nov 05 2024 | 104.83 | 0.03 | 0.03% | 104.82 | 104.855 | 104.57 | 220,420 |
| Nov 04 2024 | 104.80 | 0.25 | 0.24% | 104.91 | 104.95 | 104.69 | 79,728 |
| Nov 01 2024 | 104.55 | -0.51 | -0.49% | 104.79 | 105.09 | 104.50 | 112,567 |
| Oct 31 2024 | 105.06 | -0.03 | -0.03% | 105.005 | 105.169 | 104.89 | 126,482 |
| Oct 30 2024 | 105.09 | -0.18 | -0.17% | 105.32 | 105.43 | 105.07 | 124,779 |
| Oct 29 2024 | 105.27 | 0.03 | 0.03% | 105.02 | 105.285 | 105.0011 | 541,197 |
| Oct 28 2024 | 105.24 | -0.11 | -0.10% | 105.30 | 105.34 | 105.12 | 102,194 |
| Oct 25 2024 | 105.35 | -0.06 | -0.06% | 105.64 | 105.64 | 105.287 | 140,790 |
| Oct 24 2024 | 105.41 | 0.10 | 0.09% | 105.32 | 105.50 | 105.32 | 67,555 |
| Oct 23 2024 | 105.31 | -0.15 | -0.14% | 105.15 | 105.36 | 105.15 | 89,988 |
| Oct 22 2024 | 105.46 | -0.05 | -0.05% | 105.52 | 105.57 | 105.4021 | 92,009 |
| Oct 21 2024 | 105.51 | -0.40 | -0.38% | 105.745 | 105.8022 | 105.50 | 71,088 |
| Oct 18 2024 | 105.91 | 0.07 | 0.07% | 105.99 | 106.00 | 105.89 | 83,383 |
| Oct 17 2024 | 105.84 | -0.23 | -0.22% | 105.87 | 105.87 | 105.78 | 117,252 |
| Oct 16 2024 | 106.07 | 0.09 | 0.08% | 106.15 | 106.15 | 106.04 | 77,727 |
| Oct 15 2024 | 105.98 | 0.24 | 0.23% | 106.09 | 106.09 | 105.91 | 308,692 |
| Oct 14 2024 | 105.74 | -0.14 | -0.13% | 105.56 | 105.79 | 105.56 | 46,619 |
| Oct 11 2024 | 105.88 | 0.08 | 0.08% | 105.795 | 105.91 | 105.741 | 38,140 |
| Oct 10 2024 | 105.80 | 0.06 | 0.06% | 105.75 | 105.82 | 105.61 | 425,496 |
| Oct 09 2024 | 105.74 | -0.18 | -0.17% | 105.86 | 105.86 | 105.70 | 36,140 |
| Oct 08 2024 | 105.92 | 0.09 | 0.09% | 105.86 | 105.92 | 105.73 | 115,308 |
| Oct 07 2024 | 105.83 | -0.23 | -0.22% | 105.88 | 105.8998 | 105.78 | 137,850 |
| Oct 04 2024 | 106.06 | -0.60 | -0.56% | 106.24 | 106.24 | 106.00 | 93,047 |
| Oct 03 2024 | 106.66 | -0.25 | -0.23% | 106.83 | 106.83 | 106.64 | 104,499 |
