GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	49.08	49.13	49.08	49.13	49.13	-0.51%	1,396
Mar 9, 2026	49.20	49.38	49.18	49.38	49.38	0.19%	2,353
Mar 6, 2026	49.29	49.29	49.29	49.29	49.29	0.06%	3
Mar 5, 2026	49.11	49.26	49.11	49.26	49.26	-0.06%	1,052
Mar 4, 2026	49.18	49.29	49.16	49.29	49.28	0.43%	2,646
Mar 3, 2026	48.95	49.15	48.95	49.08	49.08	0.65%	3,707
Mar 2, 2026	48.76	48.76	48.76	48.76	48.76	-0.27%	66
Feb 27, 2026	48.89	48.89	48.89	48.89	48.89	0.15%	197
Feb 26, 2026	48.91	48.91	48.82	48.82	48.82	0.18%	1,074
Feb 25, 2026	48.73	48.73	48.73	48.73	48.73	-0.18%	6
Feb 24, 2026	48.91	48.91	48.82	48.82	48.82	-0.20%	857
Feb 23, 2026	48.98	48.98	48.80	48.92	48.92	0.04%	2,102
Feb 20, 2026	48.90	48.90	48.90	48.90	48.90	0.03%	3
Feb 19, 2026	48.88	48.88	48.88	48.88	48.88	0.10%	8
Feb 18, 2026	48.83	48.83	48.83	48.83	48.83	-0.36%	13
Feb 17, 2026	49.01	49.01	49.01	49.01	49.01	0.02%	103
Feb 13, 2026	49.00	49.00	49.00	49.00	49.00	0.23%	197
Feb 12, 2026	48.89	48.89	48.89	48.89	48.89	0.47%	108
Feb 11, 2026	48.76	48.78	48.62	48.66	48.66	-0.31%	1,235
Feb 10, 2026	48.80	48.81	48.80	48.81	48.81	0.21%	504
Feb 9, 2026	48.76	48.82	48.71	48.71	48.71	-0.25%	2,241
Feb 6, 2026	48.92	48.93	48.69	48.83	48.83	0.12%	4,605
Feb 5, 2026	48.77	48.77	48.77	48.77	48.77	0.40%	12
Feb 4, 2026	48.57	48.57	48.57	48.57	48.57	0.11%	3
Feb 3, 2026	48.52	48.52	48.52	48.52	48.52	-0.15%	5
Feb 2, 2026	48.59	48.59	48.59	48.59	48.59	-0.11%	5
Jan 30, 2026	48.77	48.77	48.65	48.65	48.65	-0.06%	491
Jan 29, 2026	48.68	48.68	48.68	48.68	48.68	0.06%	69
Jan 28, 2026	48.65	48.65	48.65	48.65	48.65	0.19%	76
Jan 27, 2026	48.69	48.69	48.55	48.55	48.55	-0.15%	1,614
Jan 26, 2026	48.63	48.63	48.63	48.63	48.63	0.10%	254
Jan 23, 2026	48.58	48.58	48.58	48.58	48.58	0.32%	57
Jan 22, 2026	48.49	48.49	48.41	48.42	48.42	-0.20%	414
Jan 21, 2026	48.52	48.52	48.52	48.52	48.52	0.32%	8
Jan 20, 2026	48.36	48.36	48.36	48.36	48.36	-0.44%	225
Jan 16, 2026	48.64	48.65	48.58	48.58	48.58	-0.04%	1,914
Jan 15, 2026	48.60	48.60	48.60	48.60	48.60	-0.23%	71
Jan 14, 2026	48.62	48.71	48.61	48.71	48.71	0.14%	5,728
Jan 13, 2026	48.56	48.64	48.56	48.64	48.64	-0.06%	372
Jan 12, 2026	48.67	48.67	48.67	48.67	48.67	-0.14%	50
Jan 9, 2026	48.74	48.74	48.74	48.74	48.74	-0.06%	55
Jan 8, 2026	48.77	48.77	48.77	48.77	48.77	-0.11%	18
Jan 7, 2026	48.78	48.82	48.70	48.82	48.82	0.26%	6,648
Jan 6, 2026	48.68	48.69	48.68	48.69	48.69	-0.37%	243
Jan 5, 2026	48.88	48.88	48.88	48.88	48.88	0.04%	15
Jan 2, 2026	48.86	48.86	48.86	48.86	48.86	-	9
Dec 31, 2025	48.93	48.93	48.86	48.86	48.86	-0.22%	204
Dec 30, 2025	49.03	49.03	48.97	48.97	48.97	-0.10%	271
Dec 29, 2025	48.90	49.02	48.90	49.02	49.02	0.06%	536
Dec 26, 2025	48.95	48.99	48.95	48.99	48.99	0.04%	150