GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.47	22.47	22.46	22.47	-	-0.07%	883,978
Aug 20, 2026	22.48	22.51	22.46	22.48	22.48	-0.27%	16,275,290
Aug 19, 2026	22.50	22.54	22.50	22.54	22.54	0.40%	570,710
Aug 18, 2026	22.39	22.46	22.39	22.45	22.45	0.09%	369,957
Aug 17, 2026	22.50	22.50	22.42	22.43	22.43	-0.13%	422,186
Aug 14, 2026	22.50	22.51	22.45	22.46	22.46	-0.24%	6,546,357
Aug 13, 2026	22.51	22.55	22.50	22.52	22.52	0.29%	5,374,851
Aug 12, 2026	22.48	22.49	22.44	22.45	22.45	0.04%	10,161,000
Aug 11, 2026	22.45	22.47	22.43	22.44	22.44	0.09%	5,220,846
Aug 10, 2026	22.45	22.46	22.41	22.42	22.42	-0.31%	6,560,926
Aug 7, 2026	22.51	22.51	22.46	22.49	22.49	0.18%	5,120,770
Aug 6, 2026	22.48	22.49	22.43	22.45	22.45	-0.27%	6,918,184
Aug 5, 2026	22.49	22.51	22.48	22.51	22.51	0.09%	6,478,978
Aug 4, 2026	22.47	22.50	22.46	22.49	22.49	0.36%	7,057,854
Aug 3, 2026	22.42	22.43	22.40	22.41	22.41	0.15%	7,629,535
Jul 31, 2026	22.46	22.47	22.41	22.45	22.38	-0.24%	8,496,266
Jul 30, 2026	22.50	22.52	22.48	22.51	22.43	0.04%	6,541,108
Jul 29, 2026	22.56	22.57	22.49	22.50	22.42	-0.38%	6,866,940
Jul 28, 2026	22.54	22.59	22.54	22.58	22.51	0.27%	4,420,323
Jul 27, 2026	22.51	22.54	22.50	22.52	22.45	0.18%	6,599,302
Jul 24, 2026	22.48	22.52	22.47	22.48	22.41	0.13%	15,490,256
Jul 23, 2026	22.44	22.46	22.43	22.45	22.38	-0.20%	9,714,079
Jul 22, 2026	22.53	22.53	22.49	22.50	22.42	-0.13%	5,334,953
Jul 21, 2026	22.54	22.55	22.51	22.53	22.45	-0.20%	5,424,095
Jul 20, 2026	22.60	22.61	22.55	22.57	22.50	-0.27%	5,385,636
Jul 17, 2026	22.64	22.67	22.62	22.63	22.56	0.13%	6,868,827
Jul 16, 2026	22.57	22.61	22.56	22.60	22.53	-0.04%	5,924,340
Jul 15, 2026	22.58	22.63	22.58	22.61	22.54	0.18%	10,427,419
Jul 14, 2026	22.58	22.61	22.55	22.57	22.50	0.22%	6,642,659
Jul 13, 2026	22.56	22.57	22.52	22.52	22.45	-0.29%	6,055,668
Jul 10, 2026	22.61	22.61	22.57	22.59	22.51	-0.07%	7,908,583
Jul 9, 2026	22.58	22.62	22.57	22.60	22.53	0.13%	5,424,978
Jul 8, 2026	22.56	22.58	22.53	22.57	22.50	-0.13%	6,618,028
Jul 7, 2026	22.66	22.66	22.59	22.60	22.53	-0.40%	7,098,384
Jul 6, 2026	22.69	22.69	22.66	22.69	22.62	-	9,544,624
Jul 2, 2026	22.67	22.71	22.66	22.69	22.62	0.18%	6,249,594
Jul 1, 2026	22.65	22.69	22.65	22.65	22.58	-0.27%	10,080,590
Jun 30, 2026	22.84	22.84	22.76	22.78	22.64	-0.39%	5,357,459
Jun 29, 2026	22.85	22.87	22.84	22.87	22.73	0.07%	5,876,998
Jun 26, 2026	22.83	22.87	22.82	22.86	22.71	0.13%	21,476,743
Jun 25, 2026	22.85	22.87	22.82	22.83	22.68	0.02%	6,018,149
Jun 24, 2026	22.79	22.83	22.78	22.82	22.68	0.48%	6,245,637
Jun 23, 2026	22.70	22.73	22.70	22.71	22.57	0.13%	5,687,566
Jun 22, 2026	22.71	22.71	22.67	22.68	22.54	-0.29%	12,769,144
Jun 18, 2026	22.76	22.80	22.74	22.75	22.60	0.22%	5,437,296
Jun 17, 2026	22.76	22.78	22.68	22.70	22.55	-0.31%	7,031,242
Jun 16, 2026	22.73	22.78	22.73	22.77	22.62	0.18%	5,619,174
Jun 15, 2026	22.74	22.76	22.72	22.73	22.58	0.07%	5,846,418
Jun 12, 2026	22.70	22.72	22.67	22.71	22.57	-0.09%	7,612,834
Jun 11, 2026	22.63	22.74	22.62	22.73	22.59	0.53%	7,943,530