GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	22.21	22.22	22.19	22.21	-	-0.40%	1,174,401
Sep 9, 2026	22.32	22.35	22.28	22.30	22.30	-0.20%	249,038
Sep 8, 2026	22.38	22.38	22.33	22.34	22.34	-0.07%	208,800
Sep 4, 2026	22.36	22.38	22.35	22.36	22.36	0.02%	6,240,212
Sep 3, 2026	22.35	22.39	22.35	22.35	22.35	0.07%	469,305
Sep 2, 2026	22.32	22.35	22.31	22.34	22.34	0.07%	390,233
Sep 1, 2026	22.33	22.37	22.31	22.32	22.32	-0.20%	15,356,230
Aug 31, 2026	22.45	22.45	22.42	22.44	22.36	-0.09%	9,824,093
Aug 28, 2026	22.53	22.55	22.46	22.46	22.38	-0.31%	11,238,500
Aug 27, 2026	22.54	22.56	22.51	22.53	22.45	-0.09%	23,459,408
Aug 26, 2026	22.55	22.55	22.52	22.55	22.47	-0.09%	101,690,570
Aug 25, 2026	22.54	22.58	22.53	22.57	22.49	0.36%	21,385,357
Aug 24, 2026	22.47	22.51	22.47	22.49	22.41	0.18%	6,306,265
Aug 21, 2026	22.47	22.48	22.44	22.45	22.37	-0.13%	9,485,328
Aug 20, 2026	22.48	22.51	22.46	22.48	22.40	-0.27%	16,275,657
Aug 19, 2026	22.52	22.54	22.49	22.54	22.46	0.40%	18,705,375
Aug 18, 2026	22.41	22.46	22.40	22.45	22.37	0.09%	6,002,692
Aug 17, 2026	22.45	22.46	22.42	22.43	22.35	-0.13%	8,589,462
Aug 14, 2026	22.50	22.51	22.45	22.46	22.38	-0.24%	6,546,357
Aug 13, 2026	22.51	22.55	22.50	22.52	22.44	0.29%	5,374,851
Aug 12, 2026	22.48	22.49	22.44	22.45	22.37	0.04%	10,161,000
Aug 11, 2026	22.45	22.47	22.43	22.44	22.36	0.09%	5,220,846
Aug 10, 2026	22.45	22.46	22.41	22.42	22.34	-0.31%	6,560,926
Aug 7, 2026	22.51	22.51	22.46	22.49	22.41	0.18%	5,120,770
Aug 6, 2026	22.48	22.49	22.43	22.45	22.37	-0.27%	6,918,184
Aug 5, 2026	22.49	22.51	22.48	22.51	22.43	0.09%	6,478,978
Aug 4, 2026	22.47	22.50	22.46	22.49	22.41	0.36%	7,057,854
Aug 3, 2026	22.42	22.43	22.40	22.41	22.33	0.15%	7,629,535
Jul 31, 2026	22.46	22.47	22.41	22.45	22.30	-0.24%	8,496,266
Jul 30, 2026	22.50	22.52	22.48	22.51	22.36	0.04%	6,541,108
Jul 29, 2026	22.56	22.57	22.49	22.50	22.35	-0.38%	6,866,940
Jul 28, 2026	22.54	22.59	22.54	22.58	22.43	0.27%	4,420,323
Jul 27, 2026	22.51	22.54	22.50	22.52	22.37	0.18%	6,599,302
Jul 24, 2026	22.48	22.52	22.47	22.48	22.33	0.13%	15,490,256
Jul 23, 2026	22.44	22.46	22.43	22.45	22.30	-0.20%	9,714,079
Jul 22, 2026	22.53	22.53	22.49	22.50	22.35	-0.13%	5,334,953
Jul 21, 2026	22.54	22.55	22.51	22.53	22.38	-0.20%	5,424,095
Jul 20, 2026	22.60	22.61	22.55	22.57	22.42	-0.27%	5,385,636
Jul 17, 2026	22.64	22.67	22.62	22.63	22.48	0.13%	6,868,827
Jul 16, 2026	22.57	22.61	22.56	22.60	22.45	-0.04%	5,924,340
Jul 15, 2026	22.58	22.63	22.58	22.61	22.46	0.18%	10,427,419
Jul 14, 2026	22.58	22.61	22.55	22.57	22.42	0.22%	6,642,659
Jul 13, 2026	22.56	22.57	22.52	22.52	22.37	-0.29%	6,055,668
Jul 10, 2026	22.61	22.61	22.57	22.59	22.44	-0.07%	7,908,583
Jul 9, 2026	22.58	22.62	22.57	22.60	22.45	0.13%	5,424,978
Jul 8, 2026	22.56	22.58	22.53	22.57	22.42	-0.13%	6,618,028
Jul 7, 2026	22.66	22.66	22.59	22.60	22.45	-0.40%	7,098,384
Jul 6, 2026	22.69	22.69	22.66	22.69	22.54	-	9,544,624
Jul 2, 2026	22.67	22.71	22.66	22.69	22.54	0.18%	6,249,594
Jul 1, 2026	22.65	22.69	22.65	22.65	22.50	-0.27%	10,080,590