GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	22.06	22.10	22.03	22.06	22.06	0.20%	10,562,195
Oct 19, 2026	22.05	22.07	22.01	22.01	22.01	-0.32%	363,836
Oct 16, 2026	22.03	22.09	22.03	22.08	22.08	0.14%	535,308
Oct 15, 2026	22.02	22.12	22.02	22.05	22.05	0.50%	554,228
Oct 14, 2026	21.88	21.96	21.79	21.94	21.94	0.14%	503,819
Oct 13, 2026	21.93	21.95	21.89	21.91	21.91	0.14%	865,772
Oct 12, 2026	21.87	21.88	21.86	21.88	21.88	0.02%	301,650
Oct 9, 2026	21.88	21.89	21.84	21.88	21.88	-0.02%	956,567
Oct 8, 2026	21.81	21.89	21.79	21.88	21.88	0.27%	14,755,703
Oct 7, 2026	21.75	21.84	21.74	21.82	21.82	-0.02%	17,042,429
Oct 6, 2026	21.82	21.85	21.80	21.83	21.83	0.16%	12,933,042
Oct 5, 2026	21.80	21.81	21.74	21.79	21.79	-0.09%	19,889,219
Oct 2, 2026	21.89	21.91	21.79	21.81	21.81	-0.18%	16,123,279
Oct 1, 2026	21.75	21.89	21.73	21.85	21.85	0.23%	18,385,749
Sep 30, 2026	21.91	21.91	21.84	21.87	21.80	-0.07%	13,283,516
Sep 29, 2026	21.89	21.90	21.84	21.89	21.81	-0.09%	12,885,877
Sep 28, 2026	21.90	21.93	21.86	21.91	21.83	-0.34%	18,345,722
Sep 25, 2026	21.95	21.99	21.91	21.98	21.91	0.14%	10,985,321
Sep 24, 2026	22.03	22.05	21.94	21.95	21.88	-0.32%	11,033,320
Sep 23, 2026	22.15	22.16	21.99	22.02	21.95	-0.77%	14,130,961
Sep 22, 2026	22.19	22.21	22.15	22.19	22.12	0.05%	13,194,577
Sep 21, 2026	22.18	22.19	22.16	22.18	22.11	0.25%	7,691,745
Sep 18, 2026	22.15	22.16	22.12	22.13	22.05	-0.38%	6,483,406
Sep 17, 2026	22.18	22.21	22.17	22.21	22.14	0.48%	6,178,634
Sep 16, 2026	22.15	22.22	22.10	22.11	22.03	-0.07%	7,009,891
Sep 15, 2026	22.12	22.14	22.11	22.12	22.05	-0.09%	16,656,591
Sep 14, 2026	22.13	22.20	22.10	22.14	22.07	-0.05%	12,012,724
Sep 11, 2026	22.20	22.22	22.14	22.15	22.08	-0.09%	9,591,945
Sep 10, 2026	22.21	22.24	22.16	22.17	22.10	-0.56%	11,005,637
Sep 9, 2026	22.34	22.35	22.27	22.30	22.22	-0.20%	8,841,838
Sep 8, 2026	22.38	22.38	22.32	22.34	22.27	-0.07%	5,728,089
Sep 4, 2026	22.36	22.38	22.35	22.36	22.28	0.02%	6,245,452
Sep 3, 2026	22.39	22.39	22.35	22.35	22.28	0.07%	13,309,017
Sep 2, 2026	22.34	22.34	22.31	22.34	22.26	0.07%	8,985,250
Sep 1, 2026	22.33	22.37	22.31	22.32	22.25	-0.20%	15,356,230
Aug 31, 2026	22.45	22.45	22.42	22.44	22.29	-0.09%	9,824,093
Aug 28, 2026	22.53	22.55	22.46	22.46	22.31	-0.31%	11,238,500
Aug 27, 2026	22.54	22.56	22.51	22.53	22.38	-0.09%	23,459,408
Aug 26, 2026	22.55	22.55	22.52	22.55	22.40	-0.09%	101,690,570
Aug 25, 2026	22.54	22.58	22.53	22.57	22.42	0.36%	21,385,357
Aug 24, 2026	22.47	22.51	22.47	22.49	22.34	0.18%	6,306,265
Aug 21, 2026	22.47	22.48	22.44	22.45	22.30	-0.13%	9,485,328
Aug 20, 2026	22.48	22.51	22.46	22.48	22.33	-0.27%	16,275,657
Aug 19, 2026	22.52	22.54	22.49	22.54	22.39	0.40%	18,705,375
Aug 18, 2026	22.41	22.46	22.40	22.45	22.30	0.09%	6,002,692
Aug 17, 2026	22.45	22.46	22.42	22.43	22.28	-0.13%	8,589,462
Aug 14, 2026	22.50	22.51	22.45	22.46	22.31	-0.24%	6,546,357
Aug 13, 2026	22.51	22.55	22.50	22.52	22.37	0.29%	5,374,851
Aug 12, 2026	22.48	22.49	22.44	22.45	22.30	0.04%	10,161,000
Aug 11, 2026	22.45	22.47	22.43	22.44	22.29	0.09%	5,220,846