GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.40	50.40	50.02	50.06	50.06	0.01%	8,392,544
May 28, 2026	50.17	50.25	50.02	50.05	50.05	0.17%	41,918,092
May 27, 2026	50.03	50.03	49.97	49.97	49.97	-0.05%	574
May 26, 2026	50.23	50.23	49.99	49.99	49.99	0.18%	476
May 22, 2026	50.07	50.07	49.90	49.90	49.90	0.25%	578
May 21, 2026	49.86	49.86	49.78	49.78	49.78	-0.30%	114
May 20, 2026	49.84	49.93	49.81	49.93	49.93	0.73%	2,811
May 19, 2026	49.57	49.57	49.57	49.57	49.57	-0.40%	105
May 18, 2026	49.85	49.85	49.77	49.77	49.77	0.55%	1,756
May 15, 2026	49.61	49.61	49.50	49.50	49.50	-0.64%	441
May 14, 2026	49.76	49.82	49.76	49.82	49.82	-0.12%	287
May 13, 2026	49.88	49.88	49.88	49.88	49.88	0.28%	88
May 12, 2026	49.74	49.74	49.74	49.74	49.74	-0.10%	7
May 11, 2026	49.79	49.79	49.79	49.79	49.79	-0.50%	44
May 8, 2026	50.04	50.15	49.92	50.04	50.04	0.20%	1,087
May 7, 2026	50.05	50.05	49.94	49.94	49.93	-0.42%	819
May 6, 2026	50.25	50.25	50.14	50.15	50.14	0.36%	529
May 5, 2026	49.97	49.97	49.97	49.97	49.97	0.57%	10
May 4, 2026	49.73	49.73	49.55	49.68	49.68	-0.21%	4,206
May 1, 2026	49.79	49.79	49.79	49.79	49.79	-0.40%	54
Apr 30, 2026	49.98	49.98	49.98	49.98	49.98	0.62%	181
Apr 29, 2026	49.68	49.68	49.68	49.68	49.68	-0.20%	9
Apr 28, 2026	49.78	49.78	49.78	49.78	49.78	0.06%	63
Apr 27, 2026	50.14	50.14	49.75	49.75	49.75	-0.26%	2,449
Apr 24, 2026	49.88	49.88	49.88	49.88	49.88	-0.12%	32
Apr 23, 2026	49.94	49.94	49.94	49.94	49.94	-0.12%	79
Apr 22, 2026	50.00	50.00	50.00	50.00	50.00	0.32%	34
Apr 21, 2026	49.85	49.85	49.84	49.84	49.83	-0.05%	250
Apr 20, 2026	49.90	49.91	49.86	49.86	49.86	-0.55%	421
Apr 17, 2026	50.14	50.14	50.14	50.14	50.14	0.36%	44
Apr 16, 2026	49.96	49.96	49.96	49.96	49.96	0.18%	5
Apr 15, 2026	50.01	50.01	49.87	49.87	49.86	-0.32%	328
Apr 14, 2026	50.03	50.03	50.03	50.03	50.03	0.34%	74
Apr 13, 2026	49.86	49.86	49.86	49.86	49.86	0.26%	37
Apr 10, 2026	49.73	49.73	49.73	49.73	49.73	0.12%	146
Apr 9, 2026	49.67	49.67	49.67	49.67	49.67	-0.32%	6
Apr 8, 2026	50.15	50.15	49.78	49.83	49.83	0.52%	9,006
Apr 7, 2026	49.57	49.65	49.47	49.57	49.57	0.33%	15,765
Apr 6, 2026	49.40	49.40	49.40	49.40	49.40	-0.46%	10
Apr 2, 2026	49.63	49.63	49.63	49.63	49.63	0.38%	13
Apr 1, 2026	49.44	49.44	49.44	49.44	49.44	0.14%	46
Mar 31, 2026	49.37	49.37	49.37	49.37	49.37	-0.12%	8
Mar 30, 2026	49.43	49.43	49.43	49.43	49.43	0.24%	107
Mar 27, 2026	49.31	49.31	49.31	49.31	49.31	0.24%	3
Mar 26, 2026	49.20	49.26	49.16	49.19	49.19	0.08%	13,861
Mar 25, 2026	49.15	49.15	49.15	49.15	49.15	0.43%	2
Mar 24, 2026	49.01	49.08	48.94	48.94	48.94	-0.94%	5,560
Mar 23, 2026	49.39	49.55	49.15	49.41	49.41	0.68%	4,143
Mar 20, 2026	49.16	49.23	49.07	49.07	49.07	-0.43%	8,460
Mar 19, 2026	49.28	49.28	49.28	49.28	49.28	0.97%	9