GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	49.96	50.04	49.89	49.98	49.98	0.08%	736,399
Jul 21, 2026	49.84	49.99	49.77	49.94	49.94	0.10%	1,042,049
Jul 20, 2026	49.98	50.14	49.85	49.89	49.89	-0.28%	3,082,732
Jul 17, 2026	49.98	50.13	49.93	50.03	50.03	-0.06%	823,730
Jul 16, 2026	49.92	50.16	49.92	50.06	50.06	-0.18%	2,578,214
Jul 15, 2026	49.94	50.81	49.94	50.15	50.15	0.04%	1,900,804
Jul 14, 2026	50.11	50.33	49.72	50.13	50.13	0.24%	733,628
Jul 13, 2026	50.65	51.32	49.29	50.01	50.01	-0.32%	1,755,104
Jul 10, 2026	50.14	50.17	49.97	50.17	50.17	0.16%	804,481
Jul 9, 2026	50.06	50.13	49.94	50.09	50.09	0.19%	668,194
Jul 8, 2026	50.10	50.20	49.92	50.00	50.00	-0.13%	1,999,170
Jul 7, 2026	50.18	50.21	50.00	50.06	50.06	-0.25%	648,783
Jul 6, 2026	50.18	50.25	50.11	50.19	50.19	0.01%	1,404,960
Jul 2, 2026	50.24	50.26	50.13	50.18	50.18	-0.10%	559,475
Jul 1, 2026	50.22	50.32	50.15	50.23	50.23	-0.12%	905,593
Jun 30, 2026	50.33	50.35	50.17	50.29	50.29	-0.32%	1,045,569
Jun 29, 2026	50.31	50.46	50.31	50.45	50.45	0.38%	415,392
Jun 26, 2026	50.28	50.39	50.23	50.26	50.26	-0.04%	1,477,932
Jun 25, 2026	50.32	50.47	50.27	50.28	50.28	0.07%	440,604
Jun 24, 2026	50.24	50.37	50.17	50.24	50.24	0.09%	933,463
Jun 23, 2026	50.04	50.40	50.03	50.20	50.20	0.02%	966,674
Jun 22, 2026	50.05	50.30	50.05	50.19	50.19	-0.18%	561,918
Jun 18, 2026	50.35	50.35	50.15	50.28	50.28	0.16%	449,847
Jun 17, 2026	50.36	50.36	50.14	50.20	50.20	-0.12%	861,028
Jun 16, 2026	50.30	50.50	50.20	50.26	50.26	0.23%	326,859
Jun 15, 2026	50.09	50.26	50.09	50.15	50.15	0.17%	708,031
Jun 12, 2026	50.12	50.42	49.96	50.06	50.06	0.04%	343,223
Jun 11, 2026	50.03	50.15	49.86	50.04	50.04	0.48%	686,126