GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	27.19	27.20	27.02	27.10	27.10	-0.11%	187,278
Jan 28, 2025	27.07	27.13	27.03	27.13	27.13	-0.11%	188,474
Jan 27, 2025	27.14	27.17	27.07	27.16	27.16	0.85%	89,063
Jan 24, 2025	26.84	26.94	26.81	26.93	26.93	0.30%	137,706
Jan 23, 2025	26.80	26.87	26.80	26.85	26.85	-0.41%	151,333
Jan 22, 2025	27.04	27.04	26.92	26.96	26.96	-0.33%	660,476
Jan 21, 2025	27.02	27.08	27.00	27.05	27.05	0.22%	99,409
Jan 17, 2025	27.03	27.04	26.96	26.99	26.90	0.11%	110,107
Jan 16, 2025	26.86	27.02	26.81	26.96	26.87	0.22%	140,754
Jan 15, 2025	26.87	26.93	26.83	26.90	26.81	1.24%	134,483
Jan 14, 2025	26.57	26.57	26.51	26.57	26.48	-	125,218
Jan 13, 2025	26.61	26.63	26.54	26.57	26.48	-0.15%	148,976
Jan 10, 2025	26.61	26.71	26.58	26.61	26.52	-0.67%	312,529
Jan 8, 2025	26.66	26.80	26.66	26.79	26.70	0.11%	114,467
Jan 7, 2025	26.87	26.90	26.73	26.76	26.67	-0.59%	59,031
Jan 6, 2025	26.96	26.99	26.89	26.92	26.83	-0.30%	154,703
Jan 3, 2025	27.10	27.10	26.99	27.00	26.91	-0.15%	384,680
Jan 2, 2025	27.13	27.14	26.98	27.04	26.95	0.04%	109,120
Dec 31, 2024	27.14	27.17	27.00	27.03	26.94	-0.22%	98,858
Dec 30, 2024	27.06	27.11	27.05	27.09	27.00	0.63%	137,299
Dec 27, 2024	26.99	27.04	26.91	26.92	26.83	-0.48%	79,038
Dec 26, 2024	26.89	27.06	26.89	27.05	26.96	0.04%	270,607
Dec 24, 2024	26.89	27.04	26.89	27.04	26.95	0.15%	42,148
Dec 23, 2024	27.13	27.13	26.97	27.00	26.91	-0.88%	65,548
Dec 20, 2024	27.29	27.36	27.24	27.24	27.05	0.33%	125,952
Dec 19, 2024	27.19	27.22	27.07	27.15	26.96	-0.73%	146,648
Dec 18, 2024	27.57	27.62	27.35	27.35	27.16	-0.94%	316,463
Dec 17, 2024	27.58	27.67	27.58	27.61	27.42	0.15%	85,390
Dec 16, 2024	27.60	27.62	27.51	27.57	27.38	0.07%	80,372
Dec 13, 2024	27.68	27.68	27.52	27.55	27.36	-0.65%	98,283
Dec 12, 2024	27.82	27.85	27.72	27.73	27.54	-0.68%	100,666
Dec 11, 2024	28.10	28.10	27.90	27.92	27.73	-0.50%	114,055
Dec 10, 2024	28.06	28.10	28.03	28.06	27.87	-0.36%	95,172
Dec 9, 2024	28.22	28.22	28.13	28.16	27.97	-0.49%	58,837
Dec 6, 2024	28.35	28.38	28.23	28.30	28.11	0.25%	337,637
Dec 5, 2024	28.14	28.26	28.14	28.23	28.04	0.04%	63,967
Dec 4, 2024	27.96	28.23	27.93	28.22	28.03	0.64%	2,275,283
Dec 3, 2024	28.21	28.21	28.03	28.04	27.85	-0.50%	91,326
Dec 2, 2024	28.07	28.21	28.03	28.18	27.99	0.18%	94,939
Nov 29, 2024	28.13	28.13	28.06	28.13	27.94	0.57%	47,125
Nov 27, 2024	27.99	28.03	27.91	27.97	27.78	0.47%	85,508
Nov 26, 2024	27.81	27.84	27.72	27.84	27.65	-0.22%	699,213
Nov 25, 2024	27.82	27.90	27.78	27.90	27.71	1.60%	311,133
Nov 22, 2024	27.50	27.51	27.43	27.46	27.27	0.07%	66,751
Nov 21, 2024	27.49	27.55	27.40	27.44	27.25	-0.15%	82,296
Nov 20, 2024	27.44	27.55	27.43	27.48	27.29	-0.18%	224,076
Nov 19, 2024	27.57	27.60	27.52	27.53	27.34	0.29%	72,094
Nov 18, 2024	27.34	27.46	27.31	27.45	27.26	-0.07%	178,930
Nov 15, 2024	27.42	27.58	27.35	27.47	27.21	-0.15%	357,376
Nov 14, 2024	27.56	27.63	27.48	27.51	27.25	0.26%	149,500
Nov 13, 2024	27.72	27.72	27.41	27.44	27.18	-0.33%	172,042
Nov 12, 2024	27.68	27.76	27.51	27.53	27.26	-0.97%	363,237
Nov 11, 2024	27.84	27.84	27.74	27.80	27.53	-0.36%	4,898,950
Nov 8, 2024	27.84	27.95	27.81	27.90	27.63	0.65%	443,047
Nov 7, 2024	27.59	27.76	27.58	27.72	27.45	0.87%	167,753
Nov 6, 2024	27.35	27.57	27.35	27.48	27.22	-1.58%	114,016
Nov 5, 2024	27.79	27.95	27.71	27.92	27.65	0.25%	86,999
Nov 4, 2024	27.89	27.93	27.75	27.85	27.58	0.91%	68,094
Nov 1, 2024	27.87	27.92	27.59	27.60	27.33	-0.93%	169,899
Oct 31, 2024	27.79	27.91	27.72	27.86	27.59	0.11%	93,557
Oct 30, 2024	27.95	28.04	27.80	27.83	27.56	0.11%	119,707
Oct 29, 2024	27.64	27.80	27.62	27.80	27.53	-	99,290
Oct 28, 2024	27.88	27.88	27.71	27.80	27.53	-0.22%	98,135
Oct 25, 2024	28.04	28.04	27.83	27.86	27.59	-0.32%	85,423
Oct 24, 2024	27.89	28.02	27.86	27.95	27.68	0.32%	85,817
Oct 23, 2024	27.80	27.90	27.78	27.86	27.59	-0.25%	646,508
Oct 22, 2024	27.98	28.00	27.88	27.93	27.66	0.02%	125,694
Oct 21, 2024	28.08	28.09	27.92	27.93	27.66	-1.39%	502,655
Oct 18, 2024	28.34	28.38	28.31	28.32	27.97	0.07%	207,188
Oct 17, 2024	28.38	28.39	28.26	28.30	27.95	-0.88%	99,188
Oct 16, 2024	28.56	28.62	28.53	28.55	28.19	0.14%	152,765
Oct 15, 2024	28.40	28.51	28.40	28.51	28.15	0.85%	178,273
Oct 14, 2024	28.24	28.27	28.14	28.27	27.92	-0.11%	101,166
Oct 11, 2024	28.23	28.35	28.23	28.30	27.95	-0.11%	318,958
Oct 10, 2024	28.30	28.33	28.21	28.33	27.98	-0.14%	346,309
Oct 9, 2024	28.44	28.46	28.35	28.37	28.02	-0.49%	133,742
Oct 8, 2024	28.40	28.51	28.40	28.51	28.15	0.11%	7,926,881
Oct 7, 2024	28.47	28.54	28.47	28.48	28.13	-0.45%	3,945,611
Oct 4, 2024	28.62	28.69	28.59	28.61	28.25	-1.00%	220,142
Oct 3, 2024	29.01	29.02	28.90	28.90	28.54	-0.62%	181,997
Oct 2, 2024	29.02	29.10	28.98	29.08	28.72	-0.48%	55,179
Oct 1, 2024	29.26	29.39	29.20	29.22	28.86	0.48%	83,039
Sep 30, 2024	29.20	29.20	29.04	29.08	28.72	-0.34%	141,302
Sep 27, 2024	29.18	29.22	29.13	29.18	28.82	0.41%	46,655
Sep 26, 2024	29.10	29.12	28.98	29.06	28.70	0.03%	67,577
Sep 25, 2024	29.14	29.14	29.05	29.05	28.69	-0.62%	44,919
Sep 24, 2024	29.08	29.24	29.04	29.23	28.87	0.14%	62,490
Sep 23, 2024	29.15	29.26	29.06	29.19	28.83	-0.41%	67,192
Sep 20, 2024	29.31	29.37	29.26	29.31	28.87	-0.14%	214,312
Sep 19, 2024	29.27	29.36	29.27	29.35	28.91	-0.20%	368,011
Sep 18, 2024	29.50	29.57	29.40	29.41	28.97	-0.78%	63,869
Sep 17, 2024	29.74	29.74	29.62	29.64	29.19	-0.24%	348,924
Sep 16, 2024	29.62	29.72	29.58	29.71	29.26	0.51%	78,907
Sep 13, 2024	29.56	29.60	29.51	29.56	29.11	0.24%	110,866
Sep 12, 2024	29.52	29.57	29.42	29.49	29.04	-0.30%	1,146,463
Sep 11, 2024	29.53	29.70	29.52	29.58	29.13	-0.10%	74,200
Sep 10, 2024	29.45	29.63	29.44	29.61	29.16	0.54%	212,875
Sep 9, 2024	29.35	29.47	29.30	29.45	29.00	0.31%	264,537
Sep 6, 2024	29.33	29.58	29.28	29.36	28.92	0.10%	208,001
Sep 5, 2024	29.33	29.36	29.21	29.33	28.89	0.27%	54,538