GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.91	21.91	21.84	21.85	-	-0.18%	9,844,652
Sep 29, 2026	21.89	21.90	21.84	21.89	21.89	-0.09%	591,962
Sep 28, 2026	21.90	21.93	21.86	21.91	21.91	-0.34%	18,345,500
Sep 25, 2026	21.95	21.99	21.91	21.98	21.98	0.14%	10,985,321
Sep 24, 2026	22.03	22.05	21.94	21.95	21.95	-0.32%	11,033,320
Sep 23, 2026	22.15	22.16	21.99	22.02	22.02	-0.77%	14,130,961
Sep 22, 2026	22.19	22.21	22.15	22.19	22.19	0.05%	13,194,577
Sep 21, 2026	22.18	22.19	22.16	22.18	22.18	0.25%	7,691,745
Sep 18, 2026	22.15	22.16	22.12	22.13	22.13	-0.38%	6,483,406
Sep 17, 2026	22.18	22.21	22.17	22.21	22.21	0.48%	6,178,634
Sep 16, 2026	22.15	22.22	22.10	22.11	22.11	-0.07%	7,009,891
Sep 15, 2026	22.12	22.14	22.11	22.12	22.12	-0.09%	16,656,591
Sep 14, 2026	22.13	22.20	22.10	22.14	22.14	-0.05%	12,012,724
Sep 11, 2026	22.20	22.22	22.14	22.15	22.15	-0.09%	9,591,945
Sep 10, 2026	22.21	22.24	22.16	22.17	22.17	-0.56%	11,005,637
Sep 9, 2026	22.34	22.35	22.27	22.30	22.30	-0.20%	8,841,838
Sep 8, 2026	22.38	22.38	22.32	22.34	22.34	-0.07%	5,728,089
Sep 4, 2026	22.36	22.38	22.35	22.36	22.36	0.02%	6,245,452
Sep 3, 2026	22.39	22.39	22.35	22.35	22.35	0.07%	13,309,017
Sep 2, 2026	22.34	22.34	22.31	22.34	22.34	0.07%	8,985,250
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