GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	36.29	36.40	36.11	36.16	36.16	-0.11%	91,475
Jun 12, 2026	36.14	36.29	36.00	36.20	36.20	-0.52%	128,005
Jun 11, 2026	35.91	36.42	35.77	36.39	36.39	2.08%	461,899
Jun 10, 2026	35.81	35.94	35.53	35.65	35.65	-0.59%	209,056
Jun 9, 2026	35.75	35.88	35.60	35.86	35.86	0.99%	150,882
Jun 8, 2026	35.94	35.98	35.50	35.51	35.51	-1.06%	411,397
Jun 5, 2026	35.73	36.03	35.68	35.89	35.89	-0.33%	338,352
Jun 4, 2026	36.05	36.14	35.96	36.01	36.01	0.36%	140,869
Jun 3, 2026	35.87	35.94	35.74	35.88	35.88	-0.50%	135,712
Jun 2, 2026	36.16	36.16	35.98	36.06	36.06	0.45%	211,053
Jun 1, 2026	35.61	35.97	35.49	35.90	35.90	0.42%	325,100
May 29, 2026	36.07	36.14	35.86	35.92	35.75	-0.22%	394,848
May 28, 2026	35.81	36.18	35.72	36.00	35.83	0.76%	363,514
May 27, 2026	35.65	35.82	35.62	35.73	35.56	0.51%	679,356
May 26, 2026	35.76	35.79	35.45	35.55	35.38	0.71%	246,287
May 22, 2026	35.22	35.34	35.00	35.30	35.13	0.94%	251,761
May 21, 2026	34.54	35.01	34.37	34.97	34.80	0.81%	417,541
May 20, 2026	34.16	34.79	34.16	34.69	34.52	1.58%	510,909
May 19, 2026	34.15	34.28	34.00	34.15	33.99	-1.01%	263,098
May 18, 2026	34.64	34.74	34.36	34.50	34.34	-0.38%	679,711
May 15, 2026	34.73	34.77	34.55	34.63	34.47	-2.18%	373,056
May 14, 2026	35.59	35.71	35.40	35.40	35.23	0.37%	409,955
May 13, 2026	35.42	35.47	35.21	35.27	35.10	-0.58%	205,004
May 12, 2026	35.65	35.65	35.43	35.48	35.31	-1.10%	215,942
May 11, 2026	36.07	36.09	35.82	35.87	35.70	-0.91%	92,124
May 8, 2026	36.16	36.31	36.16	36.20	36.03	0.70%	101,574
May 7, 2026	36.29	36.29	35.88	35.95	35.78	-0.61%	120,206
May 6, 2026	36.19	36.27	36.12	36.17	36.00	0.95%	282,575
May 5, 2026	35.61	35.87	35.58	35.83	35.66	1.10%	82,272
May 4, 2026	35.72	35.72	35.34	35.44	35.27	-1.34%	475,702
May 1, 2026	35.80	36.12	35.72	35.92	35.75	0.87%	423,813
Apr 30, 2026	36.00	36.04	35.64	35.76	35.44	-0.56%	434,910
Apr 29, 2026	36.12	36.12	35.86	35.96	35.64	-1.10%	434,202
Apr 28, 2026	36.12	36.36	36.00	36.36	36.03	0.39%	291,280
Apr 27, 2026	36.40	36.42	36.16	36.22	35.90	-0.77%	196,095
Apr 24, 2026	36.48	36.64	36.32	36.50	36.17	-0.16%	228,820
Apr 23, 2026	36.68	36.82	36.30	36.56	36.23	-0.16%	218,170
Apr 22, 2026	36.84	36.90	36.58	36.62	36.29	0.49%	142,995
Apr 21, 2026	36.76	36.80	36.44	36.44	36.11	-0.65%	162,927
Apr 20, 2026	36.76	36.76	36.46	36.68	36.35	-	99,131
Apr 17, 2026	36.76	36.76	36.60	36.68	36.35	1.21%	408,786
Apr 16, 2026	36.72	36.72	36.16	36.24	35.91	-1.04%	346,636
Apr 15, 2026	36.80	36.82	36.60	36.62	36.29	-0.76%	237,719
Apr 14, 2026	36.64	36.94	36.56	36.90	36.57	0.71%	93,354
Apr 13, 2026	36.52	36.68	36.36	36.64	36.31	0.22%	283,548
Apr 10, 2026	36.52	36.58	36.40	36.56	36.23	-0.16%	277,789
Apr 9, 2026	36.68	36.94	36.48	36.62	36.29	-0.54%	383,693
Apr 8, 2026	37.12	37.12	36.72	36.82	36.49	0.27%	539,965
Apr 7, 2026	36.72	36.76	36.26	36.72	36.39	-0.33%	730,745
Apr 6, 2026	36.72	36.98	36.66	36.84	36.51	-	572,732