GVUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.78	49.82	49.71	49.71	49.71	0.34%	736
Jun 26, 2025	49.51	49.54	49.51	49.54	49.54	0.74%	105
Jun 25, 2025	49.17	49.17	49.17	49.17	49.17	-0.61%	108
Jun 24, 2025	49.36	49.47	49.36	49.47	49.47	0.35%	177
Jun 23, 2025	49.16	49.30	49.16	49.30	49.05	0.72%	152
Jun 20, 2025	48.95	48.97	48.88	48.95	48.70	0.26%	4,870
Jun 18, 2025	49.01	49.01	48.82	48.82	48.58	0.16%	133
Jun 17, 2025	48.96	49.02	48.68	48.74	48.50	-0.84%	420
Jun 16, 2025	49.15	49.15	49.15	49.15	48.90	0.82%	111
Jun 13, 2025	49.00	49.10	48.75	48.75	48.51	-1.01%	1,047
Jun 12, 2025	49.25	49.25	49.25	49.25	49.00	0.17%	12
Jun 11, 2025	49.35	49.35	49.13	49.16	48.92	-0.13%	3,401
Jun 10, 2025	49.23	49.23	49.23	49.23	48.98	0.31%	49
Jun 9, 2025	48.99	49.27	48.99	49.08	48.84	0.08%	7,806
Jun 6, 2025	49.01	49.04	49.01	49.04	48.80	1.08%	1,352
Jun 5, 2025	48.65	48.65	48.51	48.51	48.27	-0.32%	1,417
Jun 4, 2025	48.96	48.96	48.67	48.67	48.43	-0.37%	281
Jun 3, 2025	48.89	48.89	48.85	48.85	48.61	0.66%	1,153
Jun 2, 2025	48.53	48.53	48.53	48.53	48.29	0.04%	22
May 30, 2025	48.38	48.51	48.21	48.51	48.27	0.18%	401,694
May 29, 2025	48.37	48.45	48.36	48.43	48.18	0.36%	4,715
May 28, 2025	48.43	48.43	48.25	48.25	48.01	-0.73%	250
May 27, 2025	48.61	48.61	48.61	48.61	48.37	1.57%	6
May 23, 2025	47.86	47.86	47.86	47.86	47.62	-0.20%	2
May 22, 2025	47.96	47.96	47.96	47.96	47.72	-0.40%	276
May 21, 2025	48.15	48.15	48.15	48.15	47.91	-1.83%	26
May 20, 2025	49.05	49.05	49.05	49.05	48.80	-0.22%	65
May 19, 2025	49.03	49.19	49.03	49.16	48.91	0.16%	5,098
May 16, 2025	49.08	49.08	49.08	49.08	48.83	0.96%	2
May 15, 2025	48.61	48.61	48.61	48.61	48.37	0.91%	-
May 14, 2025	48.17	48.17	48.17	48.17	47.93	-0.67%	2
May 13, 2025	48.50	48.50	48.50	48.50	48.25	-0.05%	18
May 12, 2025	48.52	48.52	48.52	48.52	48.28	2.07%	61
May 9, 2025	47.54	47.54	47.54	47.54	47.30	-0.06%	36
May 8, 2025	47.96	47.96	47.57	47.57	47.33	0.63%	208
May 7, 2025	47.27	47.27	47.27	47.27	47.03	0.45%	5
May 6, 2025	47.06	47.06	47.06	47.06	46.82	-0.54%	97
May 5, 2025	47.31	47.31	47.31	47.31	47.08	-0.47%	97
May 2, 2025	47.54	47.54	47.54	47.54	47.30	1.49%	6
May 1, 2025	46.84	46.84	46.84	46.84	46.60	-0.12%	53
Apr 30, 2025	46.73	46.89	46.73	46.89	46.66	0.19%	211
Apr 29, 2025	46.52	46.83	46.45	46.81	46.57	0.49%	823
Apr 28, 2025	46.38	46.58	46.38	46.58	46.34	0.53%	202
Apr 25, 2025	46.37	46.37	46.24	46.33	46.10	-0.31%	323
Apr 24, 2025	46.48	46.48	46.48	46.48	46.24	1.16%	2
Apr 23, 2025	45.94	45.94	45.94	45.94	45.71	0.97%	7
Apr 22, 2025	45.50	45.52	45.30	45.50	45.28	2.36%	20,503
Apr 21, 2025	44.35	44.45	44.35	44.45	44.23	-1.92%	112
Apr 17, 2025	45.32	45.32	45.32	45.32	45.10	0.32%	4
Apr 16, 2025	45.18	45.18	45.18	45.18	44.95	-1.14%	90