GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	28.17	28.23	28.07	28.11	28.11	-0.20%	101,242
Oct 14, 2025	28.09	28.17	28.07	28.16	28.16	0.27%	268,384
Oct 13, 2025	28.04	28.09	27.95	28.09	28.09	0.02%	98,472
Oct 10, 2025	27.97	28.11	27.95	28.08	28.08	0.99%	134,445
Oct 9, 2025	27.80	27.82	27.77	27.81	27.81	-0.02%	118,116
Oct 8, 2025	27.89	27.89	27.80	27.81	27.81	-	214,093
Oct 7, 2025	27.75	27.85	27.73	27.81	27.81	0.36%	128,306
Oct 6, 2025	27.70	27.79	27.69	27.71	27.71	-0.41%	77,892
Oct 3, 2025	27.90	27.90	27.82	27.83	27.83	-0.27%	176,546
Oct 2, 2025	27.83	27.92	27.82	27.90	27.90	0.26%	513,050
Oct 1, 2025	27.85	27.90	27.79	27.83	27.83	0.25%	151,889
Sep 30, 2025	27.81	27.88	27.74	27.76	27.76	-0.11%	1,672,364
Sep 29, 2025	27.72	27.82	27.72	27.79	27.79	0.48%	292,730
Sep 26, 2025	27.67	27.75	27.62	27.66	27.66	-0.07%	139,580
Sep 25, 2025	27.66	27.69	27.58	27.68	27.68	-0.09%	169,983
Sep 24, 2025	27.74	27.74	27.66	27.70	27.70	-0.27%	531,527
Sep 23, 2025	27.70	27.79	27.67	27.78	27.78	0.41%	67,622
Sep 22, 2025	27.71	27.71	27.63	27.66	27.66	-0.53%	286,477
Sep 19, 2025	27.80	27.84	27.76	27.81	27.72	-0.08%	112,284
Sep 18, 2025	27.85	27.90	27.78	27.83	27.74	-0.61%	118,946
Sep 17, 2025	28.14	28.20	27.97	28.00	27.91	-0.25%	416,050
Sep 16, 2025	28.03	28.10	28.01	28.07	27.98	0.11%	114,201
Sep 15, 2025	28.02	28.08	28.01	28.04	27.95	0.29%	3,345,351
Sep 12, 2025	27.97	27.98	27.89	27.96	27.87	-0.39%	322,812
Sep 11, 2025	27.99	28.10	27.99	28.07	27.98	0.36%	313,797
Sep 10, 2025	27.91	28.03	27.88	27.97	27.88	0.40%	107,580
Sep 9, 2025	27.90	27.93	27.83	27.86	27.77	-0.36%	62,486
Sep 8, 2025	27.88	27.96	27.86	27.96	27.87	0.72%	72,161
Sep 5, 2025	27.71	27.78	27.71	27.76	27.67	0.96%	322,779
Sep 4, 2025	27.45	27.51	27.38	27.50	27.41	0.46%	85,538
Sep 3, 2025	27.23	27.41	27.22	27.37	27.29	0.66%	73,054
Sep 2, 2025	27.19	27.22	27.15	27.19	27.11	-0.48%	62,637
Aug 29, 2025	27.33	27.36	27.27	27.32	27.24	-0.33%	128,118
Aug 28, 2025	27.32	27.41	27.29	27.41	27.32	0.42%	876,602
Aug 27, 2025	27.18	27.30	27.16	27.30	27.21	0.05%	88,165
Aug 26, 2025	27.23	27.30	27.19	27.28	27.20	0.04%	143,557
Aug 25, 2025	27.25	27.32	27.24	27.27	27.19	-0.17%	168,430
Aug 22, 2025	27.24	27.37	27.23	27.32	27.23	0.57%	210,228
Aug 21, 2025	27.21	27.21	27.10	27.16	27.08	-0.33%	87,651
Aug 20, 2025	27.21	27.28	27.20	27.25	27.17	0.11%	90,119
Aug 19, 2025	27.17	27.23	27.17	27.22	27.14	0.41%	77,876
Aug 18, 2025	27.17	27.18	27.08	27.11	27.02	-0.45%	64,870
Aug 15, 2025	27.31	27.32	27.21	27.23	27.06	-0.44%	444,971
Aug 14, 2025	27.44	27.45	27.33	27.35	27.18	-0.51%	302,197
Aug 13, 2025	27.46	27.52	27.45	27.49	27.32	0.55%	63,638
Aug 12, 2025	27.32	27.35	27.27	27.34	27.17	-0.26%	60,566
Aug 11, 2025	27.42	27.47	27.40	27.41	27.24	0.08%	43,186
Aug 8, 2025	27.42	27.42	27.37	27.39	27.22	-0.33%	64,640
Aug 7, 2025	27.52	27.57	27.47	27.48	27.31	-0.07%	321,670
Aug 6, 2025	27.50	27.54	27.31	27.50	27.33	-0.33%	200,721