GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	27.55	27.68	27.50	27.64	-	0.14%	50,264
Mar 12, 2025	27.61	27.70	27.59	27.60	27.60	-0.40%	123,549
Mar 11, 2025	27.85	27.94	27.66	27.71	27.71	-0.54%	132,273
Mar 10, 2025	27.83	27.95	27.81	27.86	27.86	0.80%	485,074
Mar 7, 2025	27.87	27.87	27.61	27.64	27.64	-0.18%	397,415
Mar 6, 2025	27.71	27.77	27.55	27.69	27.69	-0.22%	158,138
Mar 5, 2025	27.95	27.98	27.73	27.75	27.75	-0.64%	112,592
Mar 4, 2025	28.13	28.20	27.88	27.93	27.93	-0.68%	142,549
Mar 3, 2025	27.87	28.14	27.86	28.12	28.12	0.39%	184,285
Feb 28, 2025	27.91	28.01	27.84	28.01	28.01	0.72%	149,142
Feb 27, 2025	27.75	27.85	27.75	27.81	27.81	-0.25%	89,444
Feb 26, 2025	27.78	27.90	27.73	27.88	27.88	0.40%	258,179
Feb 25, 2025	27.72	27.78	27.68	27.77	27.77	1.02%	50,141
Feb 24, 2025	27.39	27.52	27.39	27.49	27.49	-0.07%	319,488
Feb 21, 2025	27.36	27.55	27.35	27.51	27.43	0.77%	102,788
Feb 20, 2025	27.29	27.33	27.27	27.30	27.22	0.29%	106,479
Feb 19, 2025	27.18	27.27	27.16	27.22	27.14	0.07%	291,846
Feb 18, 2025	27.29	27.33	27.18	27.20	27.12	-0.69%	110,068
Feb 14, 2025	27.42	27.48	27.38	27.39	27.31	0.44%	48,715
Feb 13, 2025	27.18	27.30	27.17	27.27	27.19	1.00%	76,031
Feb 12, 2025	27.01	27.04	26.94	27.00	26.92	-0.92%	134,436
Feb 11, 2025	27.26	27.28	27.22	27.25	27.17	-0.37%	115,249
Feb 10, 2025	27.41	27.44	27.32	27.35	27.27	-0.15%	669,412
Feb 7, 2025	27.37	27.42	27.32	27.39	27.31	-0.40%	213,365
Feb 6, 2025	27.50	27.55	27.45	27.50	27.42	-0.04%	92,733
Feb 5, 2025	27.44	27.58	27.43	27.51	27.43	0.99%	91,267
Feb 4, 2025	27.07	27.25	27.07	27.24	27.16	0.18%	114,839
Feb 3, 2025	27.28	27.38	27.14	27.19	27.11	0.30%	92,739
Jan 31, 2025	27.20	27.24	27.03	27.11	27.03	-0.26%	124,605
Jan 30, 2025	27.20	27.23	27.15	27.18	27.10	0.30%	76,133
Jan 29, 2025	27.19	27.20	27.02	27.10	27.02	-0.11%	187,278
Jan 28, 2025	27.07	27.13	27.03	27.13	27.05	-0.11%	188,474
Jan 27, 2025	27.14	27.17	27.07	27.16	27.08	0.85%	89,063
Jan 24, 2025	26.84	26.94	26.81	26.93	26.85	0.30%	137,706
Jan 23, 2025	26.80	26.87	26.80	26.85	26.77	-0.41%	151,333
Jan 22, 2025	27.04	27.04	26.92	26.96	26.88	-0.33%	660,476
Jan 21, 2025	27.02	27.08	27.00	27.05	26.97	0.22%	99,409
Jan 17, 2025	27.03	27.04	26.96	26.99	26.82	0.11%	110,107
Jan 16, 2025	26.86	27.02	26.81	26.96	26.79	0.22%	140,754
Jan 15, 2025	26.87	26.93	26.83	26.90	26.73	1.24%	134,483
Jan 14, 2025	26.57	26.57	26.51	26.57	26.41	-	125,218
Jan 13, 2025	26.61	26.63	26.54	26.57	26.41	-0.15%	148,976
Jan 10, 2025	26.61	26.71	26.58	26.61	26.45	-0.67%	312,529
Jan 8, 2025	26.66	26.80	26.66	26.79	26.63	0.11%	114,467
Jan 7, 2025	26.87	26.90	26.73	26.76	26.60	-0.59%	59,031
Jan 6, 2025	26.96	26.99	26.89	26.92	26.75	-0.30%	154,703
Jan 3, 2025	27.10	27.10	26.99	27.00	26.83	-0.15%	384,680
Jan 2, 2025	27.13	27.14	26.98	27.04	26.87	0.04%	109,120
Dec 31, 2024	27.14	27.17	27.00	27.03	26.86	-0.22%	98,858
Dec 30, 2024	27.06	27.11	27.05	27.09	26.92	0.63%	137,299