GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	22.73	22.73	22.68	22.71	22.71	-0.09%	1,066,328
Jun 11, 2026	22.63	22.74	22.62	22.73	22.73	0.53%	7,943,518
Jun 10, 2026	22.64	22.65	22.60	22.61	22.61	-0.11%	349,722
Jun 9, 2026	22.61	22.64	22.60	22.64	22.64	0.22%	6,339,028
Jun 8, 2026	22.64	22.65	22.58	22.59	22.59	-0.11%	187,534
Jun 5, 2026	22.67	22.70	22.60	22.61	22.61	-0.35%	308,288
Jun 4, 2026	22.70	22.71	22.68	22.69	22.69	0.13%	204,837
Jun 3, 2026	22.66	22.68	22.65	22.66	22.66	-0.18%	156,633
Jun 2, 2026	22.73	22.73	22.68	22.70	22.70	0.04%	601,187
Jun 1, 2026	22.65	22.69	22.62	22.69	22.69	-0.06%	9,325,368
May 29, 2026	22.78	22.80	22.76	22.78	22.70	0.07%	11,479,290
May 28, 2026	22.72	22.78	22.71	22.76	22.69	0.18%	21,832,692
May 27, 2026	22.72	22.74	22.71	22.72	22.65	0.09%	6,541,188
May 26, 2026	22.71	22.72	22.68	22.70	22.63	0.22%	5,887,459
May 22, 2026	22.65	22.67	22.59	22.65	22.58	0.09%	6,303,219
May 21, 2026	22.55	22.63	22.53	22.63	22.56	0.11%	7,836,037
May 20, 2026	22.51	22.62	22.50	22.61	22.53	0.44%	12,115,949
May 19, 2026	22.50	22.53	22.47	22.51	22.43	-0.29%	15,550,260
May 18, 2026	22.59	22.61	22.53	22.57	22.50	0.02%	12,335,915
May 15, 2026	22.60	22.60	22.55	22.57	22.49	-0.57%	10,165,054
May 14, 2026	22.74	22.75	22.69	22.70	22.62	-0.02%	5,740,146
May 13, 2026	22.70	22.71	22.66	22.70	22.63	-	7,219,878
May 12, 2026	22.72	22.72	22.69	22.70	22.63	-0.29%	6,042,342
May 11, 2026	22.81	22.81	22.76	22.77	22.69	-0.22%	7,886,551
May 8, 2026	22.83	22.84	22.81	22.82	22.74	0.15%	4,791,346
May 7, 2026	22.85	22.86	22.76	22.78	22.71	-0.20%	5,704,376
May 6, 2026	22.82	22.83	22.80	22.83	22.75	0.42%	5,809,858
May 5, 2026	22.72	22.75	22.72	22.73	22.66	0.11%	7,176,604
May 4, 2026	22.74	22.75	22.67	22.71	22.63	-0.31%	7,175,561
May 1, 2026	22.77	22.83	22.74	22.78	22.70	0.11%	9,769,872
Apr 30, 2026	22.83	22.84	22.80	22.82	22.68	0.11%	5,489,234
Apr 29, 2026	22.83	22.84	22.77	22.80	22.65	-0.39%	7,528,452
Apr 28, 2026	22.87	22.89	22.85	22.89	22.74	-0.04%	5,284,099
Apr 27, 2026	22.91	22.93	22.88	22.90	22.75	-0.17%	5,769,465
Apr 24, 2026	22.89	22.94	22.87	22.94	22.79	0.20%	6,534,622
Apr 23, 2026	22.92	22.95	22.86	22.89	22.75	-0.15%	6,422,139
Apr 22, 2026	22.95	22.96	22.91	22.93	22.78	0.11%	5,436,378
Apr 21, 2026	22.95	22.96	22.90	22.90	22.76	-0.35%	6,126,349
Apr 20, 2026	22.98	22.99	22.95	22.98	22.84	-0.04%	6,649,401
Apr 17, 2026	22.98	23.01	22.96	22.99	22.85	0.44%	6,138,874
Apr 16, 2026	22.95	22.95	22.88	22.89	22.75	-0.17%	5,649,425
Apr 15, 2026	22.95	22.95	22.91	22.93	22.79	-0.13%	5,424,715
Apr 14, 2026	22.90	22.97	22.90	22.96	22.82	0.24%	6,270,320
Apr 13, 2026	22.87	22.91	22.85	22.91	22.76	0.13%	13,405,853
Apr 10, 2026	22.89	22.90	22.86	22.88	22.73	-0.07%	4,404,259
Apr 9, 2026	22.89	22.94	22.86	22.89	22.75	-0.07%	10,170,849
Apr 8, 2026	22.95	22.96	22.88	22.91	22.76	0.24%	8,146,303
Apr 7, 2026	22.84	22.87	22.78	22.85	22.71	0.02%	16,937,381
Apr 6, 2026	22.83	22.86	22.81	22.85	22.70	-0.13%	7,836,858
Apr 2, 2026	22.84	22.89	22.82	22.88	22.73	0.20%	9,752,049