GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.49	49.75	49.40	49.49	49.49	-1.22%	968,743
Sep 30, 2026	50.07	50.94	49.78	50.10	50.10	0.04%	725,594
Sep 29, 2026	50.10	50.14	49.95	50.08	50.08	-0.16%	1,007,342
Sep 28, 2026	50.34	50.34	50.04	50.16	50.16	-0.40%	1,033,607
Sep 25, 2026	50.22	50.42	50.18	50.36	50.36	0.24%	992,872
Sep 24, 2026	50.34	51.93	49.90	50.24	50.24	0.10%	1,154,198
Sep 23, 2026	50.32	50.96	50.09	50.19	50.19	-0.06%	2,573,230
Sep 22, 2026	50.32	50.44	50.20	50.22	50.22	-0.18%	17,446,941
Sep 21, 2026	50.18	50.36	50.18	50.31	50.31	0.26%	364,543
Sep 18, 2026	50.20	50.28	50.09	50.18	50.18	-0.06%	201,104
Sep 17, 2026	50.17	50.32	50.11	50.21	50.21	-0.04%	168,021
Sep 16, 2026	50.10	50.23	49.30	50.23	50.23	0.24%	280,125
Sep 15, 2026	49.99	51.55	49.31	50.11	50.11	0.02%	425,153
Sep 14, 2026	50.08	50.18	49.95	50.10	50.10	-	188,900
Sep 11, 2026	50.10	50.25	50.09	50.10	50.10	-0.14%	276,874
Sep 10, 2026	50.01	50.96	50.01	50.17	50.17	-0.18%	185,058
Sep 9, 2026	50.26	50.30	50.17	50.26	50.26	0.12%	184,345
Sep 8, 2026	50.24	50.29	50.13	50.20	50.20	-0.06%	198,199
Sep 4, 2026	50.21	50.31	50.08	50.23	50.23	-0.04%	204,764
Sep 3, 2026	50.15	50.37	50.14	50.25	50.25	0.24%	172,571
Sep 2, 2026	50.14	50.24	50.06	50.13	50.13	-	152,269
Sep 1, 2026	50.10	50.21	50.10	50.13	50.13	-0.10%	296,890
Aug 31, 2026	50.24	50.24	50.08	50.18	50.18	-0.02%	141,140
Aug 28, 2026	50.22	51.18	49.95	50.19	50.19	-0.14%	191,732
Aug 27, 2026	50.28	50.39	50.24	50.26	50.26	-0.12%	444,994
Aug 26, 2026	50.32	50.35	50.19	50.32	50.32	0.12%	191,826
Aug 25, 2026	50.23	50.50	50.15	50.26	50.26	0.36%	191,842
Aug 24, 2026	49.95	50.41	49.66	50.08	50.08	-0.18%	287,227
Aug 21, 2026	50.09	50.19	49.32	50.17	50.17	-0.01%	175,380
Aug 20, 2026	50.14	50.65	50.14	50.18	50.18	0.01%	235,929
Aug 19, 2026	50.20	50.20	50.09	50.17	50.17	0.24%	282,502
Aug 18, 2026	50.03	50.08	49.95	50.05	50.05	-0.08%	415,824
Aug 17, 2026	50.18	50.18	50.04	50.09	50.09	-	152,560
Aug 14, 2026	50.13	50.17	50.07	50.09	50.09	-0.12%	157,481
Aug 13, 2026	50.13	50.18	50.11	50.15	50.15	0.08%	553,311
Aug 12, 2026	50.14	50.18	50.05	50.11	50.11	-0.02%	533,621
Aug 11, 2026	50.08	50.20	50.08	50.12	50.12	0.02%	508,706
Aug 10, 2026	50.15	50.15	50.09	50.11	50.11	-0.26%	365,970
Aug 7, 2026	50.20	50.36	50.15	50.24	50.24	0.10%	982,059
Aug 6, 2026	50.14	50.27	50.14	50.19	50.19	-0.06%	613,614
Aug 5, 2026	50.25	50.55	50.16	50.22	50.22	-0.28%	1,259,095
Aug 4, 2026	50.16	50.36	50.14	50.36	50.36	0.46%	1,454,638
Aug 3, 2026	50.02	50.14	50.02	50.13	50.13	0.12%	543,443
Jul 31, 2026	50.04	50.09	49.94	50.07	50.07	-	1,222,627
Jul 30, 2026	50.05	50.17	50.03	50.07	50.07	0.16%	1,085,597
Jul 29, 2026	50.04	50.07	49.91	49.99	49.99	-0.08%	1,216,629
Jul 28, 2026	50.07	50.07	50.00	50.03	50.03	0.16%	694,225
Jul 27, 2026	49.94	50.00	49.86	49.95	49.95	0.12%	1,114,746
Jul 24, 2026	49.94	49.96	49.76	49.89	49.89	0.06%	1,042,505
Jul 23, 2026	49.83	49.90	49.77	49.86	49.86	-0.24%	1,138,382