home / stock / gvsi / gvsi quote
$0.0305 Last:
0.0% Change Percent:
$0.027 Open:
$0.0305 Previous Close:
$0.0308 High:
$0.025 Low:
9,374,921 Volume:
01/27/2023 03:39:32 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-27 | 0.027 | 0.0305 | 0.0308 | 0.025 | 9,374,921 |
2023-01-26 | 0.024 | 0.027 | 0.0274 | 0.02 | 8,898,945 |
2023-01-25 | 0.0298 | 0.0264 | 0.0298 | 0.0244 | 14,765,567 |
2023-01-24 | 0.032 | 0.0295 | 0.032 | 0.029 | 7,729,828 |
2023-01-23 | 0.0313 | 0.03 | 0.032 | 0.029 | 8,391,987 |
2023-01-20 | 0.035 | 0.031 | 0.035 | 0.028 | 14,724,919 |
2023-01-19 | 0.0385 | 0.036 | 0.0385 | 0.033 | 11,202,101 |
2023-01-18 | 0.032 | 0.0359 | 0.0368 | 0.0297 | 13,271,074 |
2023-01-17 | 0.0485 | 0.0315 | 0.049 | 0.029 | 55,886,266 |
2023-01-16 | 0.0325 | 0.0377 | 0.0377 | 0.0301 | 8,460,415 |
2023-01-13 | 0.0325 | 0.0377 | 0.0377 | 0.0301 | 8,460,415 |
2023-01-12 | 0.032 | 0.0325 | 0.0334 | 0.029 | 3,950,970 |
2023-01-11 | 0.029 | 0.029 | 0.029 | 0.0281 | 485,435 |
2023-01-10 | 0.0285 | 0.03 | 0.0307 | 0.0271 | 2,940,322 |
2023-01-09 | 0.027 | 0.0285 | 0.0285 | 0.027 | 2,120,122 |
2023-01-06 | 0.028 | 0.027 | 0.028 | 0.0221 | 2,483,365 |
2023-01-05 | 0.028 | 0.0285 | 0.0297 | 0.0252 | 1,361,097 |
2023-01-04 | 0.03 | 0.028 | 0.03 | 0.02 | 2,817,140 |
2023-01-03 | 0.0288 | 0.0295 | 0.03 | 0.0275 | 2,643,213 |
2023-01-02 | 0.0279 | 0.0287 | 0.0297 | 0.027 | 4,709,223 |