GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.13	10.21	10.09	10.09	10.09	0.30%	1,384,832
Dec 19, 2024	10.09	10.14	9.96	10.06	10.06	-2.42%	1,731,296
Dec 18, 2024	10.40	10.49	10.29	10.31	10.31	-2.00%	1,080,578
Dec 17, 2024	10.46	10.56	10.46	10.52	10.48	0.86%	1,221,005
Dec 16, 2024	10.46	10.48	10.37	10.43	10.39	-3.69%	689,924
Dec 13, 2024	10.52	10.83	10.38	10.83	10.79	2.57%	756,252
Dec 12, 2024	10.67	10.67	10.54	10.56	10.52	-1.96%	479,015
Dec 11, 2024	10.93	10.98	10.76	10.77	10.73	-1.64%	593,903
Dec 10, 2024	10.94	11.01	10.94	10.95	10.91	-0.90%	215,186
Dec 9, 2024	11.16	11.16	11.04	11.05	11.01	-1.52%	253,609
Dec 6, 2024	11.31	11.32	11.17	11.22	11.18	-0.09%	250,490
Dec 5, 2024	11.12	11.26	11.12	11.23	11.19	0.45%	223,309
Dec 4, 2024	10.93	11.20	10.90	11.18	11.14	1.73%	313,915
Dec 3, 2024	11.15	11.18	10.98	10.99	10.95	-1.43%	389,777
Dec 2, 2024	11.03	11.20	11.00	11.15	11.11	0.31%	759,451
Nov 29, 2024	11.07	11.13	11.03	11.12	11.03	1.51%	210,867
Nov 27, 2024	10.95	11.02	10.91	10.95	10.87	0.83%	491,713
Nov 26, 2024	10.77	10.86	10.72	10.86	10.78	-0.28%	455,584
Nov 25, 2024	10.78	10.91	10.76	10.89	10.81	4.21%	566,362
Nov 22, 2024	10.47	10.51	10.40	10.45	10.37	0.34%	512,568
Nov 21, 2024	10.45	10.51	10.37	10.42	10.34	-0.24%	250,395
Nov 20, 2024	10.38	10.52	10.38	10.44	10.36	-0.48%	298,255
Nov 19, 2024	10.50	10.56	10.49	10.49	10.41	0.96%	694,779
Nov 18, 2024	10.29	10.48	10.25	10.39	10.31	-0.19%	964,785
Nov 15, 2024	10.40	10.49	10.32	10.41	10.33	-0.48%	417,479
Nov 14, 2024	10.51	10.58	10.44	10.46	10.38	1.01%	705,096
Nov 13, 2024	10.71	10.71	10.34	10.36	10.28	-1.94%	747,847
Nov 12, 2024	10.69	10.78	10.53	10.56	10.48	-2.31%	397,576
Nov 11, 2024	10.85	10.86	10.73	10.81	10.73	-0.73%	280,691
Nov 8, 2024	10.77	10.90	10.75	10.89	10.81	2.45%	791,607
Nov 7, 2024	10.54	10.68	10.53	10.63	10.55	1.58%	1,394,308
Nov 6, 2024	10.35	10.54	10.34	10.47	10.39	-4.60%	1,540,619
Nov 5, 2024	10.83	11.00	10.76	10.97	10.89	0.92%	530,944
Nov 4, 2024	10.85	10.91	10.73	10.87	10.79	2.45%	1,586,995
Nov 1, 2024	10.84	10.90	10.60	10.61	10.53	-2.75%	575,234
Oct 31, 2024	10.85	10.98	10.80	10.91	10.79	-0.09%	420,557
Oct 30, 2024	10.94	11.01	10.82	10.92	10.80	1.39%	482,457
Oct 29, 2024	10.61	10.77	10.57	10.77	10.65	0.23%	544,003
Oct 28, 2024	10.79	10.79	10.64	10.75	10.63	-0.23%	384,787
Oct 25, 2024	10.92	10.92	10.73	10.77	10.65	-0.92%	820,551
Oct 24, 2024	10.78	10.91	10.73	10.87	10.75	1.21%	708,315
Oct 23, 2024	10.68	10.79	10.66	10.74	10.62	-0.28%	794,874
Oct 22, 2024	10.82	10.84	10.72	10.77	10.65	0.19%	510,966
Oct 21, 2024	10.89	10.89	10.74	10.75	10.63	-2.71%	548,340
Oct 18, 2024	11.10	11.12	11.05	11.05	10.93	0.09%	560,752
Oct 17, 2024	11.15	11.17	11.02	11.04	10.92	-2.56%	590,610
Oct 16, 2024	11.36	11.39	11.30	11.33	11.20	0.53%	800,488
Oct 15, 2024	11.13	11.27	11.13	11.27	11.15	2.55%	745,580
Oct 14, 2024	10.87	11.00	10.86	10.99	10.87	-0.18%	573,700
Oct 11, 2024	10.97	11.08	10.96	11.01	10.89	-0.63%	367,171
Oct 10, 2024	11.07	11.10	10.98	11.08	10.96	-1.03%	1,072,276
Oct 9, 2024	11.23	11.28	11.16	11.20	11.07	-0.71%	561,490
Oct 8, 2024	11.17	11.28	11.16	11.28	11.15	0.04%	1,125,306
Oct 7, 2024	11.30	11.35	11.24	11.27	11.15	-0.97%	989,600
Oct 4, 2024	11.35	11.46	11.34	11.38	11.25	-1.68%	1,594,118
Oct 3, 2024	11.69	11.72	11.58	11.58	11.45	-1.41%	650,821
Oct 2, 2024	11.68	11.75	11.62	11.74	11.61	-1.34%	685,759
Oct 1, 2024	11.96	12.06	11.89	11.90	11.77	0.76%	1,138,056
Sep 30, 2024	11.90	11.92	11.78	11.81	11.64	-0.51%	692,163
Sep 27, 2024	11.88	11.93	11.83	11.87	11.70	0.51%	589,474
Sep 26, 2024	11.78	11.84	11.66	11.81	11.64	0.68%	1,962,720
Sep 25, 2024	11.81	11.83	11.73	11.73	11.56	-1.35%	344,496
Sep 24, 2024	11.77	11.93	11.73	11.89	11.72	-0.08%	529,133
Sep 23, 2024	11.85	11.97	11.78	11.90	11.73	-0.42%	4,238,206
Sep 20, 2024	11.97	12.01	11.92	11.95	11.78	-0.58%	1,008,703
Sep 19, 2024	11.97	12.05	11.95	12.02	11.85	-0.74%	782,088
Sep 18, 2024	12.26	12.33	12.11	12.11	11.94	-2.02%	666,701
Sep 17, 2024	12.49	12.52	12.35	12.36	12.18	-0.72%	944,716
Sep 16, 2024	12.29	12.47	12.28	12.45	12.27	1.51%	452,983
Sep 13, 2024	12.30	12.31	12.22	12.27	12.09	0.12%	435,155
Sep 12, 2024	12.29	12.31	12.16	12.25	12.07	-0.77%	391,408
Sep 11, 2024	12.33	12.46	12.30	12.35	12.17	-0.08%	1,599,248
Sep 10, 2024	12.22	12.40	12.20	12.36	12.18	0.98%	1,423,102
Sep 9, 2024	12.12	12.26	12.07	12.24	12.06	0.78%	752,028
Sep 6, 2024	12.17	12.39	12.11	12.14	11.96	-0.29%	1,114,075
Sep 5, 2024	12.12	12.21	12.02	12.18	12.00	1.08%	772,516
Sep 4, 2024	11.85	12.05	11.84	12.05	11.87	1.77%	592,471
Sep 3, 2024	11.84	11.87	11.77	11.84	11.66	2.20%	853,843
Aug 30, 2024	11.80	11.87	11.50	11.58	11.38	-1.66%	1,209,773
Aug 29, 2024	11.75	11.80	11.71	11.78	11.57	-0.51%	347,180
Aug 28, 2024	11.85	11.90	11.81	11.84	11.63	-0.13%	438,730
Aug 27, 2024	11.76	11.87	11.74	11.85	11.64	-0.34%	721,698
Aug 26, 2024	11.98	11.98	11.88	11.89	11.68	-0.34%	424,714
Aug 23, 2024	11.91	11.98	11.87	11.93	11.72	0.85%	630,617
Aug 22, 2024	11.93	11.94	11.78	11.83	11.62	-1.54%	514,081
Aug 21, 2024	12.03	12.10	11.94	12.02	11.80	-0.21%	597,297
Aug 20, 2024	11.95	12.07	11.92	12.04	11.83	1.39%	654,294
Aug 19, 2024	11.77	11.93	11.77	11.88	11.67	0.81%	1,010,678
Aug 16, 2024	11.79	11.82	11.72	11.78	11.57	0.60%	391,248
Aug 15, 2024	11.56	11.71	11.53	11.71	11.50	-1.14%	708,798
Aug 14, 2024	11.78	11.89	11.77	11.85	11.64	1.15%	620,660
Aug 13, 2024	11.71	11.73	11.66	11.71	11.50	0.95%	790,699
Aug 12, 2024	11.49	11.63	11.46	11.60	11.40	0.56%	507,796
Aug 9, 2024	11.55	11.57	11.50	11.54	11.33	1.90%	919,107
Aug 8, 2024	11.32	11.36	11.25	11.32	11.12	-1.01%	1,064,221
Aug 7, 2024	11.49	11.57	11.38	11.44	11.23	-1.42%	873,231
Aug 6, 2024	11.88	11.93	11.60	11.60	11.40	-3.41%	685,865
Aug 5, 2024	12.15	12.19	11.84	12.01	11.80	1.18%	2,068,240
Aug 2, 2024	11.61	11.89	11.61	11.87	11.66	4.86%	984,227
Aug 1, 2024	11.29	11.44	11.29	11.32	11.12	0.89%	498,186