GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	50.48	50.50	50.14	50.26	50.26	0.18%	207,921
Oct 22, 2026	50.12	50.31	50.11	50.17	50.17	0.06%	642,489
Oct 21, 2026	50.20	50.37	49.94	50.14	50.14	0.12%	739,445
Oct 20, 2026	50.05	50.36	50.01	50.08	50.08	0.04%	420,766
Oct 19, 2026	49.93	50.18	49.93	50.06	50.06	-0.06%	518,185
Oct 16, 2026	50.18	50.18	50.03	50.09	50.09	-	547,172
Oct 15, 2026	49.89	50.20	49.89	50.09	50.09	0.40%	702,800
Oct 14, 2026	49.72	49.97	49.72	49.89	49.89	0.02%	487,415
Oct 13, 2026	49.90	49.92	49.86	49.88	49.88	0.12%	512,971
Oct 12, 2026	49.81	49.93	49.77	49.82	49.82	0.06%	459,701
Oct 9, 2026	49.84	49.84	49.66	49.79	49.79	0.14%	575,425
Oct 8, 2026	49.75	49.75	49.37	49.72	49.72	0.26%	684,812
Oct 7, 2026	49.34	49.69	49.34	49.59	49.59	0.32%	542,968
Oct 6, 2026	49.49	49.65	49.43	49.43	49.43	0.02%	454,043
Oct 5, 2026	49.30	49.59	49.30	49.42	49.42	-0.14%	852,900
Oct 2, 2026	49.56	49.77	49.46	49.49	49.49	-	601,448
Oct 1, 2026	49.49	49.75	49.40	49.49	49.49	-0.41%	968,744
Sep 30, 2026	50.07	50.94	49.78	50.10	49.69	0.04%	725,596
Sep 29, 2026	50.10	50.14	49.95	50.08	49.67	-0.16%	1,007,345
Sep 28, 2026	50.34	50.34	50.04	50.16	49.75	-0.40%	1,070,456
Sep 25, 2026	50.22	50.42	50.18	50.36	49.95	0.24%	992,874
Sep 24, 2026	50.34	51.93	49.90	50.24	49.83	0.10%	1,154,200
Sep 23, 2026	50.32	50.96	50.09	50.19	49.78	-0.06%	2,573,231
Sep 22, 2026	50.32	50.44	50.20	50.22	49.81	-0.18%	17,446,942
Sep 21, 2026	50.18	50.36	50.18	50.31	49.90	0.26%	366,609
Sep 18, 2026	50.20	50.28	50.09	50.18	49.77	-0.06%	201,105
Sep 17, 2026	50.17	50.32	50.11	50.21	49.80	-0.04%	168,023
Sep 16, 2026	50.10	50.23	49.30	50.23	49.82	0.24%	280,127
Sep 15, 2026	49.99	51.55	49.31	50.11	49.70	0.02%	425,156
Sep 14, 2026	50.08	50.18	49.95	50.10	49.69	-	188,903
Sep 11, 2026	50.10	50.25	50.09	50.10	49.69	-0.14%	276,875
Sep 10, 2026	50.01	50.96	50.01	50.17	49.76	-0.18%	185,059
Sep 9, 2026	50.26	50.30	50.17	50.26	49.85	0.12%	184,346
Sep 8, 2026	50.24	50.29	50.13	50.20	49.79	-0.06%	198,901
Sep 4, 2026	50.21	50.31	50.08	50.23	49.82	-0.04%	204,819
Sep 3, 2026	50.15	50.37	50.14	50.25	49.84	0.24%	172,574
Sep 2, 2026	50.14	50.24	50.06	50.13	49.72	-	153,201
Sep 1, 2026	50.10	50.21	50.10	50.13	49.72	-0.10%	296,890
Aug 31, 2026	50.24	50.24	50.08	50.18	49.77	-0.02%	141,140
Aug 28, 2026	50.22	51.18	49.95	50.19	49.78	-0.14%	191,732
Aug 27, 2026	50.28	50.39	50.24	50.26	49.85	-0.12%	444,994
Aug 26, 2026	50.32	50.35	50.19	50.32	49.91	0.12%	191,826
Aug 25, 2026	50.23	50.50	50.15	50.26	49.85	0.36%	191,842
Aug 24, 2026	49.95	50.41	49.66	50.08	49.67	-0.18%	287,227
Aug 21, 2026	50.09	50.19	49.32	50.17	49.76	-0.01%	175,380
Aug 20, 2026	50.14	50.65	50.14	50.18	49.77	0.01%	235,929
Aug 19, 2026	50.20	50.20	50.09	50.17	49.76	0.24%	282,502
Aug 18, 2026	50.03	50.08	49.95	50.05	49.65	-0.08%	415,825
Aug 17, 2026	50.18	50.18	50.04	50.09	49.68	-	152,561
Aug 14, 2026	50.13	50.17	50.07	50.09	49.68	-0.12%	157,482