GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.44	27.55	27.43	27.48	27.48	-0.18%	224,076
Nov 19, 2024	27.57	27.60	27.52	27.53	27.53	0.29%	72,094
Nov 18, 2024	27.34	27.46	27.31	27.45	27.45	-0.07%	178,930
Nov 15, 2024	27.42	27.58	27.35	27.47	27.39	-0.15%	357,376
Nov 14, 2024	27.56	27.63	27.48	27.51	27.43	0.26%	149,500
Nov 13, 2024	27.72	27.72	27.41	27.44	27.36	-0.33%	172,042
Nov 12, 2024	27.68	27.76	27.51	27.53	27.45	-0.97%	363,237
Nov 11, 2024	27.84	27.84	27.74	27.80	27.72	-0.36%	4,898,950
Nov 8, 2024	27.84	27.95	27.81	27.90	27.82	0.65%	443,047
Nov 7, 2024	27.59	27.76	27.58	27.72	27.64	0.87%	167,753
Nov 6, 2024	27.35	27.57	27.35	27.48	27.40	-1.58%	114,016
Nov 5, 2024	27.79	27.95	27.71	27.92	27.84	0.25%	86,999
Nov 4, 2024	27.89	27.93	27.75	27.85	27.77	0.91%	68,094
Nov 1, 2024	27.87	27.92	27.59	27.60	27.52	-0.93%	169,899
Oct 31, 2024	27.79	27.91	27.72	27.86	27.78	0.11%	93,557
Oct 30, 2024	27.95	28.04	27.80	27.83	27.75	0.11%	119,707
Oct 29, 2024	27.64	27.80	27.62	27.80	27.72	-	99,290
Oct 28, 2024	27.88	27.88	27.71	27.80	27.72	-0.22%	98,135
Oct 25, 2024	28.04	28.04	27.83	27.86	27.78	-0.32%	85,423
Oct 24, 2024	27.89	28.02	27.86	27.95	27.87	0.32%	85,817
Oct 23, 2024	27.80	27.90	27.78	27.86	27.78	-0.25%	646,508
Oct 22, 2024	27.98	28.00	27.88	27.93	27.85	0.02%	125,694
Oct 21, 2024	28.08	28.09	27.92	27.93	27.85	-1.39%	502,655
Oct 18, 2024	28.34	28.38	28.31	28.32	28.16	0.07%	207,188
Oct 17, 2024	28.38	28.39	28.26	28.30	28.14	-0.88%	99,188
Oct 16, 2024	28.56	28.62	28.53	28.55	28.39	0.14%	152,765
Oct 15, 2024	28.40	28.51	28.40	28.51	28.35	0.85%	178,273
Oct 14, 2024	28.24	28.27	28.14	28.27	28.11	-0.11%	101,166
Oct 11, 2024	28.23	28.35	28.23	28.30	28.14	-0.11%	318,958
Oct 10, 2024	28.30	28.33	28.21	28.33	28.17	-0.14%	346,309
Oct 9, 2024	28.44	28.46	28.35	28.37	28.21	-0.49%	133,742
Oct 8, 2024	28.40	28.51	28.40	28.51	28.35	0.11%	7,926,881
Oct 7, 2024	28.47	28.54	28.47	28.48	28.32	-0.45%	3,945,611
Oct 4, 2024	28.62	28.69	28.59	28.61	28.45	-1.00%	220,142
Oct 3, 2024	29.01	29.02	28.90	28.90	28.74	-0.62%	181,997
Oct 2, 2024	29.02	29.10	28.98	29.08	28.92	-0.48%	55,179
Oct 1, 2024	29.26	29.39	29.20	29.22	29.06	0.48%	83,039
Sep 30, 2024	29.20	29.20	29.04	29.08	28.92	-0.34%	141,302
Sep 27, 2024	29.18	29.22	29.13	29.18	29.02	0.41%	46,655
Sep 26, 2024	29.10	29.12	28.98	29.06	28.90	0.03%	67,577
Sep 25, 2024	29.14	29.14	29.05	29.05	28.89	-0.62%	44,919
Sep 24, 2024	29.08	29.24	29.04	29.23	29.07	0.14%	62,490
Sep 23, 2024	29.15	29.26	29.06	29.19	29.03	-0.41%	67,192
Sep 20, 2024	29.31	29.37	29.26	29.31	29.07	-0.14%	214,312
Sep 19, 2024	29.27	29.36	29.27	29.35	29.11	-0.20%	368,011
Sep 18, 2024	29.50	29.57	29.40	29.41	29.17	-0.78%	63,869
Sep 17, 2024	29.74	29.74	29.62	29.64	29.39	-0.24%	348,924
Sep 16, 2024	29.62	29.72	29.58	29.71	29.46	0.51%	78,907
Sep 13, 2024	29.56	29.60	29.51	29.56	29.32	0.24%	110,866
Sep 12, 2024	29.52	29.57	29.42	29.49	29.25	-0.30%	1,146,463
Sep 11, 2024	29.53	29.70	29.52	29.58	29.34	-0.10%	74,200
Sep 10, 2024	29.45	29.63	29.44	29.61	29.36	0.54%	212,875
Sep 9, 2024	29.35	29.47	29.30	29.45	29.21	0.31%	264,537
Sep 6, 2024	29.33	29.58	29.28	29.36	29.12	0.10%	208,001
Sep 5, 2024	29.33	29.36	29.21	29.33	29.09	0.27%	54,538
Sep 4, 2024	29.05	29.25	29.02	29.25	29.01	0.90%	528,288
Sep 3, 2024	28.97	29.06	28.93	28.99	28.75	0.98%	73,389
Aug 30, 2024	28.89	28.94	28.70	28.71	28.47	-0.59%	49,489
Aug 29, 2024	28.84	28.90	28.81	28.88	28.64	-0.21%	43,218
Aug 28, 2024	28.96	29.00	28.92	28.94	28.70	-0.14%	35,214
Aug 27, 2024	28.89	28.98	28.88	28.98	28.74	-0.14%	58,231
Aug 26, 2024	29.05	29.10	29.00	29.02	28.78	-0.10%	48,090
Aug 23, 2024	29.01	29.09	28.97	29.05	28.81	0.48%	62,642
Aug 22, 2024	29.01	29.01	28.87	28.91	28.67	-0.69%	425,667
Aug 21, 2024	29.09	29.19	29.00	29.11	28.87	0.17%	104,533
Aug 20, 2024	28.97	29.07	28.96	29.06	28.82	0.55%	218,491
Aug 19, 2024	28.83	28.95	28.83	28.90	28.66	-	79,301
Aug 16, 2024	28.90	28.91	28.81	28.90	28.59	0.28%	222,833
Aug 15, 2024	28.71	28.82	28.71	28.82	28.51	-0.69%	145,262
Aug 14, 2024	28.95	29.05	28.95	29.02	28.71	0.35%	981,488
Aug 13, 2024	28.93	28.93	28.86	28.92	28.61	0.56%	68,399
Aug 12, 2024	28.65	28.80	28.64	28.76	28.45	0.24%	155,042
Aug 9, 2024	28.71	28.72	28.66	28.69	28.38	0.63%	923,487
Aug 8, 2024	28.46	28.53	28.44	28.51	28.20	-0.42%	194,483
Aug 7, 2024	28.64	28.72	28.56	28.63	28.32	-0.52%	130,963
Aug 6, 2024	29.05	29.06	28.77	28.78	28.47	-1.30%	77,135
Aug 5, 2024	29.37	29.43	29.01	29.16	28.84	0.17%	57,670
Aug 2, 2024	28.84	29.11	28.84	29.11	28.80	2.07%	253,055
Aug 1, 2024	28.46	28.60	28.46	28.52	28.21	0.78%	83,352
Jul 31, 2024	28.21	28.30	28.18	28.30	27.99	0.71%	132,670
Jul 30, 2024	28.05	28.10	27.99	28.10	27.80	0.25%	38,895
Jul 29, 2024	28.06	28.06	27.97	28.03	27.73	0.32%	68,705
Jul 26, 2024	27.93	27.96	27.89	27.94	27.64	0.54%	260,929
Jul 25, 2024	27.76	27.90	27.75	27.79	27.49	0.47%	25,604
Jul 24, 2024	27.85	27.89	27.66	27.66	27.36	-0.50%	20,523
Jul 23, 2024	27.83	27.90	27.80	27.80	27.50	-	53,671
Jul 22, 2024	27.92	27.95	27.76	27.80	27.50	-0.54%	37,569
Jul 19, 2024	27.97	27.98	27.93	27.95	27.57	-0.39%	20,119
Jul 18, 2024	28.09	28.15	28.04	28.06	27.68	-0.39%	40,852
Jul 17, 2024	28.12	28.21	28.08	28.17	27.79	0.07%	59,725
Jul 16, 2024	28.04	28.17	28.03	28.15	27.77	0.79%	105,465
Jul 15, 2024	27.96	28.01	27.91	27.93	27.55	-0.60%	26,130
Jul 12, 2024	28.02	28.10	28.01	28.10	27.72	0.29%	19,832
Jul 11, 2024	28.03	28.12	28.02	28.02	27.64	0.68%	40,412
Jul 10, 2024	27.81	27.83	27.77	27.83	27.45	0.18%	91,656
Jul 9, 2024	27.79	27.79	27.67	27.78	27.40	-0.25%	178,923
Jul 8, 2024	27.81	27.86	27.78	27.85	27.47	0.18%	3,004,073
Jul 5, 2024	27.76	27.84	27.70	27.80	27.42	0.54%	27,701
Jul 3, 2024	27.51	27.66	27.50	27.65	27.28	0.95%	36,907
Jul 2, 2024	27.42	27.42	27.32	27.39	27.02	0.51%	49,923