GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.51	62.51	62.26	62.29	62.29	-0.63%	1,389
Jun 25, 2026	63.04	63.04	62.68	62.68	62.68	1.36%	2,173
Jun 24, 2026	62.08	62.08	61.84	61.84	61.84	-0.08%	1,423
Jun 23, 2026	62.30	62.30	62.13	62.13	61.89	-0.93%	442
Jun 22, 2026	62.71	62.71	62.71	62.71	62.47	0.46%	83
Jun 18, 2026	62.48	62.53	62.40	62.43	62.19	0.80%	844
Jun 17, 2026	62.78	62.78	61.93	61.93	61.69	-1.08%	1,026
Jun 16, 2026	62.94	62.94	62.61	62.61	62.37	-0.24%	494
Jun 15, 2026	62.91	62.91	62.76	62.76	62.52	0.91%	385
Jun 12, 2026	62.28	62.28	62.09	62.19	61.95	0.91%	1,451
Jun 11, 2026	60.80	61.63	60.80	61.63	61.39	1.86%	658
Jun 10, 2026	60.63	60.65	60.50	60.50	60.27	-1.02%	1,107
Jun 9, 2026	60.81	61.13	60.78	61.13	60.89	0.29%	375
Jun 8, 2026	61.08	61.20	60.95	60.95	60.72	0.27%	5,881
Jun 5, 2026	61.32	61.32	60.79	60.79	60.55	-1.78%	332
Jun 4, 2026	61.81	61.89	61.81	61.89	61.65	0.64%	303
Jun 3, 2026	61.59	61.64	61.49	61.49	61.26	0.03%	872
Jun 2, 2026	61.47	61.47	61.47	61.47	61.24	0.83%	284
Jun 1, 2026	61.09	61.09	60.97	60.97	60.74	-0.22%	451
May 29, 2026	61.10	61.10	61.10	61.10	60.87	-0.08%	112
May 28, 2026	61.20	61.27	61.15	61.15	60.92	0.10%	889
May 27, 2026	61.09	61.09	61.09	61.09	60.86	-0.20%	262
May 26, 2026	61.20	61.21	61.20	61.21	60.98	0.87%	627
May 22, 2026	60.65	60.83	60.65	60.69	60.45	0.70%	1,431
May 21, 2026	59.96	60.30	59.96	60.27	60.03	0.43%	759
May 20, 2026	59.68	60.01	59.68	60.01	59.78	0.93%	558
May 19, 2026	59.38	59.46	59.38	59.46	59.23	-0.45%	493
May 18, 2026	59.51	59.73	59.51	59.73	59.50	0.19%	550
May 15, 2026	59.66	59.66	59.61	59.61	59.38	-1.26%	1,362
May 14, 2026	60.50	60.50	60.38	60.38	60.14	0.19%	557
May 13, 2026	60.14	60.26	60.14	60.26	60.03	0.13%	158
May 12, 2026	59.68	60.19	59.68	60.19	59.96	-0.10%	405
May 11, 2026	60.19	60.36	60.16	60.25	60.02	0.36%	1,310
May 8, 2026	59.99	60.07	59.99	60.03	59.80	0.79%	2,441
May 7, 2026	59.88	59.94	59.56	59.56	59.33	-1.15%	212
May 6, 2026	60.10	60.25	60.10	60.25	60.02	1.13%	705
May 5, 2026	59.41	59.58	59.41	59.58	59.35	1.08%	384
May 4, 2026	59.13	59.17	58.94	58.94	58.71	-0.64%	602
May 1, 2026	59.41	59.50	59.32	59.32	59.09	-0.13%	11,950
Apr 30, 2026	58.63	59.40	58.61	59.40	59.17	1.92%	8,319
Apr 29, 2026	58.24	58.28	58.23	58.28	58.06	-0.03%	3,133
Apr 28, 2026	58.34	58.35	58.30	58.30	58.08	-0.31%	818
Apr 27, 2026	58.66	58.66	58.45	58.48	58.26	0.04%	911
Apr 24, 2026	58.44	58.46	58.44	58.46	58.23	0.10%	1,021
Apr 23, 2026	58.52	58.52	58.29	58.40	58.18	0.41%	2,472
Apr 22, 2026	58.11	58.16	58.11	58.16	57.94	0.24%	3,010
Apr 21, 2026	58.13	58.13	58.02	58.02	57.80	-0.53%	356
Apr 20, 2026	58.30	58.46	58.30	58.33	58.11	-0.02%	890
Apr 17, 2026	58.35	58.35	58.35	58.35	58.12	0.96%	284
Apr 16, 2026	57.60	57.79	57.60	57.79	57.57	0.47%	4,227
Apr 15, 2026	57.51	57.52	57.51	57.52	57.30	-0.29%	1,585
Apr 14, 2026	57.44	57.68	57.44	57.68	57.46	0.44%	2,428
Apr 13, 2026	56.80	57.43	56.80	57.43	57.21	0.85%	1,836
Apr 10, 2026	57.36	57.36	56.95	56.95	56.73	-0.61%	354
Apr 9, 2026	57.14	57.33	57.14	57.30	57.08	0.64%	503
Apr 8, 2026	56.69	56.95	56.69	56.94	56.72	2.42%	245,180
Apr 7, 2026	55.35	55.59	55.35	55.59	55.38	-0.01%	2,616
Apr 6, 2026	55.49	55.60	55.49	55.60	55.38	0.46%	734
Apr 2, 2026	55.15	55.34	55.15	55.34	55.13	0.27%	3,135
Apr 1, 2026	55.19	55.19	55.19	55.19	54.98	0.59%	1,643
Mar 31, 2026	54.35	54.90	54.35	54.87	54.66	2.03%	240,850
Mar 30, 2026	53.78	53.78	53.78	53.78	53.57	-0.31%	138
Mar 27, 2026	53.94	53.94	53.94	53.94	53.74	-1.11%	259
Mar 26, 2026	55.05	55.05	54.55	54.55	54.34	-1.12%	807
Mar 25, 2026	55.22	55.22	55.17	55.17	54.95	0.52%	926
Mar 24, 2026	55.13	55.13	55.09	55.13	54.67	0.23%	665
Mar 23, 2026	54.99	55.19	54.97	55.00	54.54	0.93%	1,114
Mar 20, 2026	54.81	54.89	54.50	54.50	54.04	-1.24%	2,012
Mar 19, 2026	55.18	55.18	55.18	55.18	54.72	-0.14%	158
Mar 18, 2026	55.64	55.69	55.26	55.26	54.79	-1.17%	869
Mar 17, 2026	56.02	56.06	55.91	55.91	55.44	0.46%	417
Mar 16, 2026	55.72	55.75	55.65	55.65	55.19	0.87%	2,256
Mar 13, 2026	55.31	55.31	55.17	55.17	54.71	0.02%	990
Mar 12, 2026	55.40	55.44	55.16	55.16	54.70	-1.32%	571
Mar 11, 2026	55.94	55.94	55.90	55.90	55.43	-0.20%	734
Mar 10, 2026	56.46	56.51	56.01	56.01	55.54	-0.29%	3,587
Mar 9, 2026	55.62	56.17	55.59	56.17	55.70	0.39%	5,038
Mar 6, 2026	55.95	55.97	55.95	55.95	55.48	-1.29%	1,503
Mar 5, 2026	56.85	56.85	56.48	56.68	56.21	-1.24%	947
Mar 4, 2026	57.31	57.40	57.31	57.40	56.91	0.53%	4,622
Mar 3, 2026	56.95	57.12	56.95	57.09	56.61	-1.35%	2,615
Mar 2, 2026	57.87	57.87	57.87	57.87	57.39	-0.04%	77
Feb 27, 2026	57.70	57.90	57.70	57.90	57.41	0.03%	292
Feb 26, 2026	57.88	57.88	57.88	57.88	57.39	0.10%	81
Feb 25, 2026	57.79	57.82	57.79	57.82	57.33	0.31%	339
Feb 24, 2026	57.64	57.64	57.64	57.64	57.15	0.66%	67
Feb 23, 2026	57.41	57.41	57.26	57.26	56.78	-1.00%	729
Feb 20, 2026	57.84	57.84	57.84	57.84	57.36	0.56%	93
Feb 19, 2026	57.39	57.52	57.39	57.52	57.04	-0.24%	309
Feb 18, 2026	57.77	57.77	57.61	57.66	57.17	0.56%	1,708
Feb 17, 2026	57.34	57.34	57.34	57.34	56.85	-0.19%	105
Feb 13, 2026	57.12	57.45	57.12	57.45	56.97	0.61%	277
Feb 12, 2026	57.10	57.10	57.10	57.10	56.62	-1.20%	166
Feb 11, 2026	57.79	57.79	57.79	57.79	57.31	0.28%	98
Feb 10, 2026	57.63	57.63	57.63	57.63	57.15	-0.18%	361
Feb 9, 2026	57.77	57.77	57.73	57.73	57.25	-0.04%	269
Feb 6, 2026	57.35	57.79	57.35	57.76	57.27	1.84%	506
Feb 5, 2026	56.91	56.91	56.71	56.71	56.24	-0.80%	382
Feb 4, 2026	57.24	57.24	57.16	57.17	56.69	0.22%	691
Feb 3, 2026	57.27	57.27	57.04	57.04	56.56	0.18%	334