GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	33.05	33.06	33.04	33.03	-	-0.77%	35,573
Aug 14, 2026	33.38	33.44	33.10	33.28	33.28	-1.19%	510,313
Aug 13, 2026	33.63	33.95	33.61	33.68	33.68	0.87%	438,314
Aug 12, 2026	33.60	33.64	33.35	33.39	33.39	-0.42%	552,080
Aug 11, 2026	33.55	33.68	33.46	33.53	33.53	0.30%	245,286
Aug 10, 2026	33.70	33.70	33.41	33.43	33.43	-1.31%	1,497,268
Aug 7, 2026	33.90	33.93	33.70	33.88	33.88	0.43%	434,636
Aug 6, 2026	33.93	34.03	33.69	33.73	33.73	-1.11%	229,246
Aug 5, 2026	34.04	34.16	33.94	34.11	34.11	0.68%	225,749
Aug 4, 2026	33.78	33.92	33.73	33.88	33.88	1.04%	158,399
Aug 3, 2026	33.59	33.69	33.49	33.53	33.53	0.34%	186,430
Jul 31, 2026	33.73	33.73	33.32	33.57	33.42	-1.06%	456,087
Jul 30, 2026	33.95	33.98	33.72	33.93	33.77	-0.18%	178,213
Jul 29, 2026	35.09	35.14	33.85	33.99	33.83	-3.33%	303,120
Jul 28, 2026	34.91	35.21	34.88	35.16	35.00	0.86%	67,166
Jul 27, 2026	34.82	34.93	34.70	34.86	34.70	1.16%	131,120
Jul 24, 2026	34.57	34.78	34.46	34.46	34.30	-0.14%	126,592
Jul 23, 2026	34.34	34.54	34.32	34.51	34.35	-0.23%	90,813
Jul 22, 2026	34.66	34.76	34.54	34.59	34.43	-0.22%	106,676
Jul 21, 2026	34.67	34.72	34.48	34.67	34.51	-0.33%	206,362
Jul 20, 2026	35.08	35.08	34.73	34.78	34.62	-1.22%	263,906
Jul 17, 2026	35.23	35.37	35.20	35.21	35.05	0.72%	144,930
Jul 16, 2026	34.72	34.96	34.68	34.96	34.80	0.03%	122,859
Jul 15, 2026	34.91	35.11	34.90	34.95	34.79	-0.01%	231,767
Jul 14, 2026	35.04	35.26	34.95	34.96	34.79	-0.16%	208,306
Jul 13, 2026	35.11	35.17	34.97	35.01	34.85	-0.87%	181,044
Jul 10, 2026	35.28	35.37	35.13	35.32	35.16	0.09%	143,239
Jul 9, 2026	35.14	35.38	35.12	35.29	35.12	0.18%	132,962
Jul 8, 2026	35.21	35.30	35.04	35.22	35.06	-0.16%	156,088
Jul 7, 2026	35.68	35.73	35.28	35.28	35.12	-1.92%	403,036
Jul 6, 2026	35.95	35.97	35.75	35.97	35.81	-0.25%	139,610
Jul 2, 2026	35.94	36.21	35.94	36.06	35.89	-0.14%	82,731
Jul 1, 2026	36.10	36.27	36.07	36.11	35.94	-1.28%	136,261
Jun 30, 2026	37.17	37.18	36.67	36.73	36.41	-1.77%	128,235
Jun 29, 2026	37.38	37.49	37.35	37.39	37.07	0.21%	129,433
Jun 26, 2026	37.13	37.34	37.13	37.31	36.99	-0.40%	100,945
Jun 25, 2026	37.62	37.75	37.40	37.46	37.14	-0.13%	110,332
Jun 24, 2026	37.34	37.58	37.33	37.51	37.18	2.29%	175,198
Jun 23, 2026	36.57	36.82	36.57	36.67	36.35	0.22%	112,766
Jun 22, 2026	36.76	36.78	36.52	36.59	36.27	-1.16%	211,899
Jun 18, 2026	37.36	37.44	36.98	37.02	36.70	0.46%	272,910
Jun 17, 2026	36.59	36.88	36.36	36.85	36.53	0.93%	249,010
Jun 16, 2026	36.31	36.64	36.31	36.51	36.19	0.97%	89,094
Jun 15, 2026	36.29	36.40	36.11	36.16	35.85	-0.11%	91,475
Jun 12, 2026	36.14	36.29	36.00	36.20	35.89	-0.52%	128,005
Jun 11, 2026	35.91	36.42	35.77	36.39	36.07	2.08%	461,899
Jun 10, 2026	35.81	35.94	35.53	35.65	35.34	-0.59%	209,056
Jun 9, 2026	35.75	35.88	35.60	35.86	35.55	0.99%	150,882
Jun 8, 2026	35.94	35.98	35.50	35.51	35.20	-1.06%	411,397
Jun 5, 2026	35.73	36.03	35.68	35.89	35.58	-0.33%	338,352