GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.20	32.25	31.82	32.12	32.12	-0.46%	1,085,062
Sep 24, 2026	32.81	32.99	32.27	32.27	32.27	-2.09%	499,891
Sep 23, 2026	33.59	33.59	32.83	32.96	32.96	-2.37%	924,112
Sep 22, 2026	33.86	33.88	33.62	33.76	33.76	-0.12%	508,999
Sep 21, 2026	33.80	33.84	33.63	33.80	33.80	1.23%	471,876
Sep 18, 2026	33.59	33.59	33.32	33.39	33.39	-1.13%	1,184,328
Sep 17, 2026	33.52	33.78	33.47	33.77	33.77	1.75%	626,558
Sep 16, 2026	33.06	33.53	33.06	33.19	33.19	0.70%	429,133
Sep 15, 2026	32.83	33.03	32.81	32.96	32.96	-0.57%	319,280
Sep 14, 2026	32.99	33.36	32.77	33.15	33.15	0.45%	384,055
Sep 11, 2026	33.25	33.38	32.97	33.00	33.00	0.46%	899,111
Sep 10, 2026	32.94	33.18	32.77	32.85	32.85	-1.65%	345,842
Sep 9, 2026	33.77	33.82	33.09	33.40	33.40	-1.12%	515,460
Sep 8, 2026	33.90	33.90	33.54	33.78	33.78	0.12%	214,934
Sep 4, 2026	33.80	33.90	33.67	33.74	33.74	0.51%	363,175
Sep 3, 2026	33.75	33.81	33.56	33.57	33.57	0.27%	507,479
Sep 2, 2026	33.50	33.61	33.36	33.48	33.48	0.09%	625,673
Sep 1, 2026	33.44	33.80	33.40	33.45	33.45	-0.53%	426,122
Aug 31, 2026	33.74	33.77	33.49	33.77	33.63	-0.68%	594,546
Aug 28, 2026	34.09	34.55	33.97	34.00	33.86	-0.47%	564,828
Aug 27, 2026	34.19	34.30	34.05	34.16	34.02	-0.38%	797,469
Aug 26, 2026	34.22	34.29	34.10	34.29	34.15	-0.09%	554,682
Aug 25, 2026	34.05	34.33	33.97	34.32	34.18	1.75%	683,825
Aug 24, 2026	33.62	33.91	33.62	33.73	33.59	1.20%	235,810
Aug 21, 2026	33.42	33.45	33.21	33.33	33.19	-0.60%	234,340
Aug 20, 2026	33.55	33.86	33.39	33.53	33.39	-1.38%	573,554
Aug 19, 2026	33.81	34.08	33.74	34.00	33.86	3.12%	614,425
Aug 18, 2026	32.69	33.04	32.62	32.97	32.83	0.70%	459,893
Aug 17, 2026	33.05	33.10	32.70	32.74	32.60	-1.62%	321,880
Aug 14, 2026	33.38	33.44	33.10	33.28	33.14	-1.19%	510,313
Aug 13, 2026	33.63	33.95	33.61	33.68	33.54	0.87%	438,314
Aug 12, 2026	33.60	33.64	33.35	33.39	33.25	-0.42%	552,080
Aug 11, 2026	33.55	33.68	33.46	33.53	33.39	0.30%	245,286
Aug 10, 2026	33.70	33.70	33.41	33.43	33.29	-1.31%	1,497,268
Aug 7, 2026	33.90	33.93	33.70	33.88	33.73	0.43%	434,636
Aug 6, 2026	33.93	34.03	33.69	33.73	33.59	-1.11%	229,246
Aug 5, 2026	34.04	34.16	33.94	34.11	33.97	0.68%	225,749
Aug 4, 2026	33.78	33.92	33.73	33.88	33.74	1.04%	158,399
Aug 3, 2026	33.59	33.69	33.49	33.53	33.39	0.34%	186,430
Jul 31, 2026	33.73	33.73	33.32	33.57	33.28	-1.06%	456,087
Jul 30, 2026	33.95	33.98	33.72	33.93	33.63	-0.18%	178,213
Jul 29, 2026	35.09	35.14	33.85	33.99	33.69	-3.33%	303,120
Jul 28, 2026	34.91	35.21	34.88	35.16	34.85	0.86%	67,166
Jul 27, 2026	34.82	34.93	34.70	34.86	34.56	1.16%	131,120
Jul 24, 2026	34.57	34.78	34.46	34.46	34.16	-0.14%	126,592
Jul 23, 2026	34.34	34.54	34.32	34.51	34.21	-0.23%	90,813
Jul 22, 2026	34.66	34.76	34.54	34.59	34.29	-0.22%	106,676
Jul 21, 2026	34.67	34.72	34.48	34.67	34.36	-0.33%	206,362
Jul 20, 2026	35.08	35.08	34.73	34.78	34.48	-1.22%	263,906
Jul 17, 2026	35.23	35.37	35.20	35.21	34.90	0.72%	144,930