GVLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.54	42.70	42.54	42.54	42.54	-0.74%	25,101
Apr 27, 2026	43.07	43.07	42.86	42.86	42.85	-0.13%	956
Apr 24, 2026	42.91	42.91	42.91	42.91	42.91	0.01%	54
Apr 23, 2026	42.91	42.91	42.91	42.91	42.91	-0.03%	161
Apr 22, 2026	42.92	42.92	42.92	42.92	42.92	0.56%	3
Apr 21, 2026	43.14	43.14	42.68	42.68	42.68	-0.72%	521
Apr 20, 2026	43.08	43.08	42.99	42.99	42.99	-0.41%	1,660
Apr 17, 2026	43.17	43.17	43.17	43.17	43.16	1.30%	23
Apr 16, 2026	42.60	42.61	42.60	42.61	42.61	0.26%	1,543
Apr 15, 2026	42.34	42.51	42.34	42.50	42.50	-0.14%	2,571
Apr 14, 2026	42.43	42.56	42.39	42.56	42.56	0.92%	3,380
Apr 13, 2026	42.02	42.20	42.02	42.18	42.18	0.56%	543
Apr 10, 2026	42.00	42.00	41.94	41.94	41.94	-0.20%	275
Apr 9, 2026	42.02	42.02	42.02	42.02	42.02	0.98%	186
Apr 8, 2026	41.32	41.62	41.32	41.62	41.62	3.28%	1,295
Apr 7, 2026	40.14	40.30	40.14	40.29	40.29	-0.03%	1,047
Apr 6, 2026	40.23	40.30	40.19	40.30	40.30	0.50%	2,273
Apr 2, 2026	40.16	40.16	40.02	40.10	40.10	-0.16%	2,671
Apr 1, 2026	40.20	40.30	40.13	40.17	40.16	1.03%	2,499
Mar 31, 2026	39.33	39.75	39.32	39.75	39.75	2.23%	100,601
Mar 30, 2026	39.22	39.22	38.78	38.89	38.89	-0.85%	23,537
Mar 27, 2026	39.29	39.32	39.22	39.22	39.22	-1.07%	304
Mar 26, 2026	40.06	40.06	39.64	39.64	39.64	-1.83%	159
Mar 25, 2026	40.36	40.39	40.36	40.38	40.38	0.70%	6,244
Mar 24, 2026	40.20	40.20	40.10	40.10	40.10	0.21%	353
Mar 23, 2026	40.02	40.02	40.02	40.02	40.02	0.99%	25
Mar 20, 2026	39.87	39.87	39.62	39.62	39.62	-1.34%	273
Mar 19, 2026	39.90	40.16	39.90	40.16	40.16	-0.02%	609
Mar 18, 2026	40.48	40.48	40.17	40.17	40.17	-1.01%	580
Mar 17, 2026	40.58	40.58	40.58	40.58	40.58	0.26%	65
Mar 16, 2026	40.35	40.48	40.35	40.48	40.48	0.79%	202
Mar 13, 2026	40.19	40.26	40.16	40.16	40.16	0.49%	3,723
Mar 12, 2026	39.96	39.96	39.96	39.96	39.96	-1.91%	4
Mar 11, 2026	40.74	40.74	40.74	40.74	40.74	-0.23%	9
Mar 10, 2026	40.80	41.09	40.80	40.83	40.83	0.16%	670
Mar 9, 2026	40.77	40.77	40.77	40.77	40.77	0.89%	27
Mar 6, 2026	40.54	40.54	40.41	40.41	40.41	-1.81%	1,414
Mar 5, 2026	41.15	41.15	41.15	41.15	41.15	-1.20%	12
Mar 4, 2026	41.58	41.65	41.58	41.65	41.65	0.80%	131
Mar 3, 2026	40.85	41.32	40.85	41.32	41.32	-1.46%	1,961
Mar 2, 2026	41.58	41.93	41.58	41.93	41.93	-0.03%	238
Feb 27, 2026	41.56	41.95	41.56	41.95	41.94	0.01%	319
Feb 26, 2026	41.70	41.94	41.70	41.94	41.94	-0.15%	879
Feb 25, 2026	41.73	42.00	41.73	42.00	42.00	0.47%	625
Feb 24, 2026	41.81	41.81	41.81	41.81	41.81	0.87%	50
Feb 23, 2026	41.61	41.61	41.41	41.45	41.45	-1.30%	825
Feb 20, 2026	41.99	41.99	41.99	41.99	41.99	0.70%	105
Feb 19, 2026	41.70	41.70	41.70	41.70	41.70	-0.21%	17
Feb 18, 2026	41.32	41.86	41.32	41.79	41.79	0.37%	20,542
Feb 17, 2026	41.71	41.71	41.64	41.64	41.64	-0.24%	348
Feb 13, 2026	41.73	41.78	41.73	41.74	41.74	0.61%	250
Feb 12, 2026	41.64	41.64	41.48	41.48	41.48	-1.19%	1,908
Feb 11, 2026	42.00	42.03	41.98	41.98	41.98	0.11%	4,063
Feb 10, 2026	42.12	42.12	41.94	41.94	41.94	-0.46%	493
Feb 9, 2026	42.14	42.71	42.11	42.13	42.13	-0.20%	11,809
Feb 6, 2026	41.19	42.21	41.19	42.21	42.21	1.63%	24,377
Feb 5, 2026	41.35	41.54	41.35	41.54	41.54	-1.32%	2,124
Feb 4, 2026	42.09	42.09	42.09	42.09	42.09	-0.24%	8
Feb 3, 2026	42.26	42.26	41.99	42.20	42.20	0.28%	4,111
Feb 2, 2026	41.70	42.15	41.70	42.08	42.08	0.90%	4,097
Jan 30, 2026	41.81	41.81	41.48	41.70	41.70	-0.17%	12,210
Jan 29, 2026	41.51	41.78	41.51	41.78	41.78	0.16%	3,400
Jan 28, 2026	41.75	41.75	41.65	41.71	41.71	-0.01%	3,915
Jan 27, 2026	41.76	41.76	41.72	41.72	41.72	0.25%	394
Jan 26, 2026	41.67	41.67	41.61	41.61	41.61	0.43%	740
Jan 23, 2026	41.85	41.85	41.43	41.43	41.43	-0.61%	1,076
Jan 22, 2026	41.55	41.78	41.55	41.69	41.69	0.08%	654
Jan 21, 2026	41.50	41.65	41.50	41.65	41.65	1.32%	195
Jan 20, 2026	41.33	41.35	41.06	41.11	41.11	-1.73%	5,427
Jan 16, 2026	41.83	41.87	41.78	41.83	41.83	0.12%	415
Jan 15, 2026	41.90	41.92	41.79	41.79	41.79	0.61%	2,912
Jan 14, 2026	41.50	41.53	41.31	41.53	41.53	-0.15%	1,070
Jan 13, 2026	41.69	41.69	41.51	41.59	41.59	-0.52%	494
Jan 12, 2026	41.73	41.81	41.67	41.81	41.81	-0.18%	626
Jan 9, 2026	41.73	41.89	41.72	41.89	41.89	0.41%	1,970
Jan 8, 2026	41.70	41.78	41.70	41.72	41.72	0.41%	534
Jan 7, 2026	41.55	41.55	41.55	41.55	41.55	-1.19%	2,673
Jan 6, 2026	41.69	42.08	41.69	42.05	42.05	1.05%	708
Jan 5, 2026	41.64	41.69	41.61	41.61	41.61	1.37%	7,222
Jan 2, 2026	40.87	41.05	40.87	41.05	41.05	0.67%	212
Dec 31, 2025	40.78	40.78	40.78	40.78	40.78	-0.68%	10
Dec 30, 2025	40.61	41.12	40.61	41.06	41.06	-0.05%	2,057
Dec 29, 2025	41.10	41.11	41.06	41.08	41.08	-0.21%	11,004
Dec 26, 2025	41.05	41.16	41.05	41.16	41.16	0.17%	320
Dec 24, 2025	41.10	41.10	41.10	41.10	41.10	0.42%	9
Dec 23, 2025	40.92	40.92	40.92	40.92	40.92	-0.97%	1,338
Dec 22, 2025	41.22	41.32	41.22	41.32	40.85	0.67%	667
Dec 19, 2025	41.00	41.13	41.00	41.05	40.58	0.48%	12,111
Dec 18, 2025	40.80	40.86	40.80	40.86	40.39	0.53%	679
Dec 17, 2025	40.78	40.78	40.64	40.64	40.17	-0.71%	961
Dec 16, 2025	40.89	40.93	40.77	40.93	40.46	-0.45%	5,747
Dec 15, 2025	41.06	41.12	40.97	41.12	40.64	0.21%	6,785
Dec 12, 2025	41.13	41.13	41.03	41.03	40.56	-0.44%	225
Dec 11, 2025	41.23	41.23	41.21	41.21	40.73	0.41%	705
Dec 10, 2025	41.04	41.04	41.04	41.04	40.57	1.51%	-
Dec 9, 2025	40.56	40.56	40.43	40.43	39.97	-0.57%	4,508
Dec 8, 2025	40.66	40.66	40.66	40.66	40.19	-1.03%	4
Dec 5, 2025	41.08	41.08	41.08	41.08	40.61	0.17%	23
Dec 4, 2025	41.01	41.01	41.01	41.01	40.54	0.23%	13
Dec 3, 2025	40.92	40.94	40.92	40.92	40.45	0.70%	2,686