GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	27.33	27.45	27.29	27.36	27.36	-0.07%	1,566,947
Apr 8, 2026	27.50	27.50	27.35	27.38	27.38	0.30%	5,565,686
Apr 7, 2026	27.27	27.32	27.14	27.30	27.30	0.07%	181,379
Apr 6, 2026	27.27	27.32	27.23	27.28	27.28	-0.16%	88,636
Apr 2, 2026	27.22	27.36	27.21	27.33	27.33	0.37%	108,621
Apr 1, 2026	27.24	27.32	27.22	27.23	27.23	-0.20%	639,781
Mar 31, 2026	27.30	27.34	27.23	27.28	27.28	0.15%	109,729
Mar 30, 2026	27.20	27.27	27.18	27.24	27.24	0.98%	95,054
Mar 27, 2026	26.92	27.05	26.91	26.98	26.98	-0.26%	253,448
Mar 26, 2026	27.13	27.18	27.02	27.05	27.05	-0.72%	132,799
Mar 25, 2026	27.21	27.25	27.18	27.24	27.24	0.70%	68,047
Mar 24, 2026	27.00	27.11	26.96	27.05	27.05	-0.40%	161,386
Mar 23, 2026	27.10	27.23	27.05	27.16	27.16	0.23%	127,756
Mar 20, 2026	27.31	27.33	27.09	27.10	27.01	-1.44%	154,497
Mar 19, 2026	27.38	27.53	27.38	27.49	27.40	0.31%	160,001
Mar 18, 2026	27.51	27.53	27.40	27.41	27.32	-0.51%	165,958
Mar 17, 2026	27.52	27.57	27.52	27.55	27.46	0.25%	324,921
Mar 16, 2026	27.48	27.50	27.43	27.48	27.39	0.55%	128,577
Mar 13, 2026	27.42	27.45	27.31	27.33	27.24	-0.31%	131,556
Mar 12, 2026	27.41	27.47	27.38	27.41	27.32	-0.27%	334,048
Mar 11, 2026	27.59	27.61	27.47	27.49	27.40	-0.79%	135,583
Mar 10, 2026	27.80	27.84	27.70	27.71	27.62	-0.65%	744,353
Mar 9, 2026	27.70	27.90	27.68	27.89	27.80	0.56%	605,788
Mar 6, 2026	27.67	27.83	27.64	27.73	27.64	-0.24%	541,777
Mar 5, 2026	27.76	27.82	27.75	27.80	27.71	-0.39%	232,889
Mar 4, 2026	27.94	27.95	27.89	27.90	27.82	-0.20%	109,193
Mar 3, 2026	27.85	28.00	27.84	27.96	27.87	-0.14%	1,670,970
Mar 2, 2026	28.08	28.08	27.94	28.00	27.91	-0.74%	392,453
Feb 27, 2026	28.17	28.23	28.16	28.21	28.12	0.46%	200,092
Feb 26, 2026	28.03	28.10	28.03	28.08	27.99	0.32%	199,660
Feb 25, 2026	27.98	28.04	27.98	27.99	27.90	-0.11%	120,289
Feb 24, 2026	28.03	28.04	27.99	28.02	27.93	0.09%	1,963,043
Feb 23, 2026	27.94	28.04	27.94	28.00	27.91	0.04%	120,997
Feb 20, 2026	28.03	28.04	27.92	27.99	27.82	-0.12%	477,139
Feb 19, 2026	27.98	28.04	27.96	28.02	27.85	0.13%	263,423
Feb 18, 2026	28.02	28.05	27.98	27.99	27.82	-0.30%	944,741
Feb 17, 2026	28.09	28.12	28.05	28.07	27.90	0.12%	9,169,975
Feb 13, 2026	28.02	28.06	28.01	28.04	27.86	0.39%	390,598
Feb 12, 2026	27.75	27.93	27.75	27.93	27.76	0.86%	1,133,880
Feb 11, 2026	27.68	27.77	27.67	27.69	27.52	-0.36%	1,214,627
Feb 10, 2026	27.74	27.80	27.74	27.79	27.62	0.71%	774,808
Feb 9, 2026	27.56	27.61	27.52	27.59	27.42	-0.04%	675,008
Feb 6, 2026	27.62	27.62	27.54	27.60	27.43	0.02%	1,819,549
Feb 5, 2026	27.48	27.60	27.46	27.60	27.43	0.73%	169,076
Feb 4, 2026	27.39	27.43	27.38	27.40	27.23	-0.09%	117,122
Feb 3, 2026	27.36	27.43	27.35	27.42	27.25	0.15%	86,241
Feb 2, 2026	27.48	27.48	27.38	27.38	27.21	-0.31%	101,395
Jan 30, 2026	27.47	27.52	27.45	27.47	27.30	-0.20%	125,086
Jan 29, 2026	27.41	27.54	27.41	27.52	27.35	0.16%	142,285
Jan 28, 2026	27.50	27.50	27.43	27.48	27.31	-0.19%	119,081