GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	27.41	27.41	27.25	27.30	27.30	-0.58%	65,035
Apr 16, 2025	27.31	27.48	27.26	27.46	27.46	0.55%	72,539
Apr 15, 2025	27.18	27.39	27.17	27.31	27.31	0.29%	94,154
Apr 14, 2025	27.17	27.27	27.09	27.23	27.23	0.67%	88,296
Apr 11, 2025	26.88	27.12	26.66	27.05	27.05	-	451,850
Apr 10, 2025	27.29	27.39	27.04	27.05	27.05	-1.46%	6,638,242
Apr 9, 2025	27.18	27.45	26.93	27.45	27.45	-	192,935
Apr 8, 2025	27.58	27.79	27.43	27.45	27.45	-1.12%	171,716
Apr 7, 2025	28.19	28.24	27.73	27.76	27.76	-2.01%	579,051
Apr 4, 2025	28.54	28.62	28.33	28.33	28.33	0.57%	227,366
Apr 3, 2025	28.27	28.32	28.14	28.17	28.17	0.86%	129,317
Apr 2, 2025	28.14	28.14	27.80	27.93	27.93	-0.14%	245,664
Apr 1, 2025	27.94	28.06	27.93	27.97	27.97	0.54%	404,409
Mar 31, 2025	27.88	27.88	27.69	27.82	27.82	0.58%	51,431
Mar 28, 2025	27.60	27.69	27.58	27.66	27.66	1.02%	50,997
Mar 27, 2025	27.38	27.41	27.33	27.38	27.38	-0.22%	105,939
Mar 26, 2025	27.45	27.50	27.42	27.44	27.44	-0.40%	76,268
Mar 25, 2025	27.48	27.60	27.48	27.55	27.55	0.15%	178,066
Mar 24, 2025	27.62	27.63	27.51	27.51	27.51	-1.08%	81,225
Mar 21, 2025	27.91	27.94	27.80	27.81	27.73	-0.32%	62,283
Mar 20, 2025	28.09	28.09	27.86	27.90	27.82	0.22%	529,914
Mar 19, 2025	27.75	27.87	27.68	27.84	27.76	0.36%	432,732
Mar 18, 2025	27.62	27.82	27.62	27.74	27.66	0.07%	861,507
Mar 17, 2025	27.78	27.83	27.68	27.72	27.64	0.25%	163,657
Mar 14, 2025	27.65	27.71	27.61	27.65	27.57	-0.43%	145,552
Mar 13, 2025	27.55	27.78	27.51	27.77	27.69	0.62%	114,826
Mar 12, 2025	27.61	27.70	27.59	27.60	27.52	-0.40%	123,549
Mar 11, 2025	27.85	27.94	27.66	27.71	27.63	-0.54%	132,273
Mar 10, 2025	27.83	27.95	27.81	27.86	27.78	0.80%	485,074
Mar 7, 2025	27.87	27.87	27.61	27.64	27.56	-0.18%	397,415
Mar 6, 2025	27.71	27.77	27.55	27.69	27.61	-0.22%	158,138
Mar 5, 2025	27.95	27.98	27.73	27.75	27.67	-0.64%	112,592
Mar 4, 2025	28.13	28.20	27.88	27.93	27.85	-0.68%	142,549
Mar 3, 2025	27.87	28.14	27.86	28.12	28.04	0.39%	184,285
Feb 28, 2025	27.91	28.01	27.84	28.01	27.93	0.72%	149,142
Feb 27, 2025	27.75	27.85	27.75	27.81	27.73	-0.25%	89,444
Feb 26, 2025	27.78	27.90	27.73	27.88	27.80	0.40%	258,179
Feb 25, 2025	27.72	27.78	27.68	27.77	27.69	1.02%	50,141
Feb 24, 2025	27.39	27.52	27.39	27.49	27.41	-0.07%	319,488
Feb 21, 2025	27.36	27.55	27.35	27.51	27.35	0.77%	102,788
Feb 20, 2025	27.29	27.33	27.27	27.30	27.14	0.29%	106,479
Feb 19, 2025	27.18	27.27	27.16	27.22	27.06	0.07%	291,846
Feb 18, 2025	27.29	27.33	27.18	27.20	27.04	-0.69%	110,068
Feb 14, 2025	27.42	27.48	27.38	27.39	27.23	0.44%	48,715
Feb 13, 2025	27.18	27.30	27.17	27.27	27.11	1.00%	76,031
Feb 12, 2025	27.01	27.04	26.94	27.00	26.84	-0.92%	134,436
Feb 11, 2025	27.26	27.28	27.22	27.25	27.09	-0.37%	115,249
Feb 10, 2025	27.41	27.44	27.32	27.35	27.19	-0.15%	669,412
Feb 7, 2025	27.37	27.42	27.32	27.39	27.23	-0.40%	213,365
Feb 6, 2025	27.50	27.55	27.45	27.50	27.34	-0.04%	92,733