GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.01	10.19	10.00	10.12	10.12	1.97%	376,449
Feb 20, 2025	9.90	9.97	9.90	9.92	9.92	0.46%	173,468
Feb 19, 2025	9.82	9.92	9.82	9.88	9.88	0.15%	586,063
Feb 18, 2025	9.93	10.00	9.85	9.86	9.86	-1.99%	376,229
Feb 14, 2025	10.09	10.17	10.06	10.06	10.06	0.70%	413,039
Feb 13, 2025	9.90	10.04	9.89	9.99	9.99	2.46%	533,311
Feb 12, 2025	9.75	9.82	9.67	9.75	9.75	-1.96%	513,332
Feb 11, 2025	9.95	9.99	9.93	9.95	9.95	-0.85%	421,300
Feb 10, 2025	10.09	10.14	10.01	10.03	10.03	-0.79%	215,961
Feb 7, 2025	10.10	10.15	10.06	10.11	10.11	-1.17%	420,722
Feb 6, 2025	10.24	10.28	10.17	10.23	10.23	-	373,286
Feb 5, 2025	10.14	10.28	10.14	10.23	10.23	2.81%	510,757
Feb 4, 2025	9.80	9.95	9.78	9.95	9.95	0.40%	548,004
Feb 3, 2025	10.01	10.09	9.84	9.91	9.91	0.81%	1,263,543
Jan 31, 2025	9.93	9.97	9.73	9.83	9.79	-0.91%	658,652
Jan 30, 2025	9.94	9.98	9.89	9.92	9.88	0.51%	542,993
Jan 29, 2025	9.93	9.98	9.81	9.87	9.83	-0.30%	443,519
Jan 28, 2025	9.85	9.91	9.81	9.90	9.86	-0.30%	589,877
Jan 27, 2025	9.91	9.94	9.84	9.93	9.89	1.95%	533,416
Jan 24, 2025	9.66	9.76	9.63	9.74	9.70	0.52%	526,482
Jan 23, 2025	9.67	9.72	9.62	9.69	9.65	-1.32%	449,071
Jan 22, 2025	9.91	9.92	9.79	9.82	9.78	-0.81%	399,522
Jan 21, 2025	9.89	9.96	9.86	9.90	9.86	1.54%	417,706
Jan 17, 2025	9.84	9.84	9.74	9.75	9.71	-	419,308
Jan 16, 2025	9.67	9.80	9.62	9.75	9.71	0.67%	426,461
Jan 15, 2025	9.67	9.74	9.63	9.69	9.65	2.38%	257,034
Jan 14, 2025	9.44	9.47	9.38	9.46	9.42	-0.21%	319,139
Jan 13, 2025	9.50	9.53	9.42	9.48	9.44	-0.11%	634,299
Jan 10, 2025	9.40	9.55	9.40	9.49	9.45	-0.63%	916,509
Jan 8, 2025	9.45	9.59	9.42	9.55	9.51	-	858,935
Jan 7, 2025	9.68	9.71	9.53	9.55	9.51	-2.05%	573,452
Jan 6, 2025	9.77	9.81	9.71	9.75	9.71	-0.81%	930,239
Jan 3, 2025	9.91	9.95	9.82	9.83	9.79	-0.71%	296,022
Jan 2, 2025	9.95	10.00	9.84	9.90	9.86	0.20%	820,649
Dec 31, 2024	10.02	10.06	9.88	9.88	9.84	-1.00%	1,363,064
Dec 30, 2024	9.99	10.02	9.85	9.98	9.94	1.22%	1,103,497
Dec 27, 2024	9.94	9.99	9.86	9.86	9.82	-1.40%	762,426
Dec 26, 2024	9.88	10.03	9.88	10.00	9.96	-0.10%	910,774
Dec 24, 2024	9.85	10.02	9.84	10.01	9.97	0.70%	545,806
Dec 23, 2024	10.05	10.07	9.93	9.94	9.90	-1.49%	731,346
Dec 20, 2024	10.13	10.21	10.09	10.09	10.05	0.30%	1,384,832
Dec 19, 2024	10.09	10.14	9.96	10.06	10.02	-2.42%	1,731,296
Dec 18, 2024	10.40	10.49	10.29	10.31	10.27	-2.00%	1,080,578
Dec 17, 2024	10.46	10.56	10.46	10.52	10.44	0.86%	1,221,005
Dec 16, 2024	10.46	10.48	10.37	10.43	10.35	-3.69%	689,924
Dec 13, 2024	10.52	10.83	10.38	10.83	10.75	2.57%	756,252
Dec 12, 2024	10.67	10.67	10.54	10.56	10.48	-1.96%	479,015
Dec 11, 2024	10.93	10.98	10.76	10.77	10.69	-1.64%	593,903
Dec 10, 2024	10.94	11.01	10.94	10.95	10.86	-0.90%	215,186
Dec 9, 2024	11.16	11.16	11.04	11.05	10.96	-1.52%	253,609
Dec 6, 2024	11.31	11.32	11.17	11.22	11.13	-0.09%	250,490
Dec 5, 2024	11.12	11.26	11.12	11.23	11.14	0.45%	223,309
Dec 4, 2024	10.93	11.20	10.90	11.18	11.09	1.73%	313,915
Dec 3, 2024	11.15	11.18	10.98	10.99	10.90	-1.43%	389,777
Dec 2, 2024	11.03	11.20	11.00	11.15	11.06	0.31%	759,451
Nov 29, 2024	11.07	11.13	11.03	11.12	10.99	1.51%	210,867
Nov 27, 2024	10.95	11.02	10.91	10.95	10.83	0.83%	491,713
Nov 26, 2024	10.77	10.86	10.72	10.86	10.74	-0.28%	455,584
Nov 25, 2024	10.78	10.91	10.76	10.89	10.77	4.21%	566,362
Nov 22, 2024	10.47	10.51	10.40	10.45	10.33	0.34%	512,568
Nov 21, 2024	10.45	10.51	10.37	10.42	10.30	-0.24%	250,395
Nov 20, 2024	10.38	10.52	10.38	10.44	10.32	-0.48%	298,255
Nov 19, 2024	10.50	10.56	10.49	10.49	10.37	0.96%	694,779
Nov 18, 2024	10.29	10.48	10.25	10.39	10.27	-0.19%	964,785
Nov 15, 2024	10.40	10.49	10.32	10.41	10.29	-0.48%	417,479
Nov 14, 2024	10.51	10.58	10.44	10.46	10.34	1.01%	705,096
Nov 13, 2024	10.71	10.71	10.34	10.36	10.24	-1.94%	747,847
Nov 12, 2024	10.69	10.78	10.53	10.56	10.44	-2.31%	397,576
Nov 11, 2024	10.85	10.86	10.73	10.81	10.69	-0.73%	280,691
Nov 8, 2024	10.77	10.90	10.75	10.89	10.77	2.45%	791,607
Nov 7, 2024	10.54	10.68	10.53	10.63	10.51	1.58%	1,394,308
Nov 6, 2024	10.35	10.54	10.34	10.47	10.35	-4.60%	1,540,619
Nov 5, 2024	10.83	11.00	10.76	10.97	10.85	0.92%	530,944
Nov 4, 2024	10.85	10.91	10.73	10.87	10.75	2.45%	1,586,995
Nov 1, 2024	10.84	10.90	10.60	10.61	10.49	-2.75%	575,234
Oct 31, 2024	10.85	10.98	10.80	10.91	10.75	-0.09%	420,557
Oct 30, 2024	10.94	11.01	10.82	10.92	10.76	1.39%	482,457
Oct 29, 2024	10.61	10.77	10.57	10.77	10.61	0.23%	544,003
Oct 28, 2024	10.79	10.79	10.64	10.75	10.59	-0.23%	384,787
Oct 25, 2024	10.92	10.92	10.73	10.77	10.61	-0.92%	820,551
Oct 24, 2024	10.78	10.91	10.73	10.87	10.71	1.21%	708,315
Oct 23, 2024	10.68	10.79	10.66	10.74	10.58	-0.28%	794,874
Oct 22, 2024	10.82	10.84	10.72	10.77	10.61	0.19%	510,966
Oct 21, 2024	10.89	10.89	10.74	10.75	10.59	-2.71%	548,340
Oct 18, 2024	11.10	11.12	11.05	11.05	10.89	0.09%	560,752
Oct 17, 2024	11.15	11.17	11.02	11.04	10.88	-2.56%	590,610
Oct 16, 2024	11.36	11.39	11.30	11.33	11.16	0.53%	800,488
Oct 15, 2024	11.13	11.27	11.13	11.27	11.10	2.55%	745,580
Oct 14, 2024	10.87	11.00	10.86	10.99	10.83	-0.18%	573,700
Oct 11, 2024	10.97	11.08	10.96	11.01	10.85	-0.63%	367,171
Oct 10, 2024	11.07	11.10	10.98	11.08	10.92	-1.03%	1,072,276
Oct 9, 2024	11.23	11.28	11.16	11.20	11.03	-0.71%	561,490
Oct 8, 2024	11.17	11.28	11.16	11.28	11.11	0.04%	1,125,306
Oct 7, 2024	11.30	11.35	11.24	11.27	11.10	-0.97%	989,600
Oct 4, 2024	11.35	11.46	11.34	11.38	11.21	-1.68%	1,594,118
Oct 3, 2024	11.69	11.72	11.58	11.58	11.40	-1.41%	650,821
Oct 2, 2024	11.68	11.75	11.62	11.74	11.57	-1.34%	685,759
Oct 1, 2024	11.96	12.06	11.89	11.90	11.72	0.76%	1,138,056
Sep 30, 2024	11.90	11.92	11.78	11.81	11.59	-0.51%	692,163
Sep 27, 2024	11.88	11.93	11.83	11.87	11.65	0.51%	589,474