GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.71	33.80	33.37	33.70	33.70	0.48%	330,670
Oct 29, 2026	33.50	33.84	33.33	33.54	33.54	0.75%	242,108
Oct 28, 2026	33.85	33.89	33.01	33.29	33.29	-1.48%	432,747
Oct 27, 2026	33.79	33.82	33.66	33.79	33.79	-0.21%	232,657
Oct 26, 2026	33.80	33.95	33.72	33.86	33.86	1.00%	404,754
Oct 23, 2026	33.84	33.85	33.46	33.53	33.53	-0.90%	252,135
Oct 22, 2026	33.33	33.92	33.27	33.83	33.83	2.86%	558,223
Oct 21, 2026	32.81	32.96	32.56	32.89	32.89	0.43%	483,069
Oct 20, 2026	32.69	32.85	32.52	32.75	32.75	1.71%	964,761
Oct 19, 2026	32.53	32.56	32.12	32.20	32.20	-1.04%	246,464
Oct 16, 2026	32.36	32.78	32.35	32.54	32.54	-0.15%	249,509
Oct 15, 2026	32.49	32.95	32.49	32.59	32.59	2.56%	89,128
Oct 14, 2026	31.13	31.83	31.05	31.78	31.78	1.45%	131,666
Oct 13, 2026	31.44	31.45	31.23	31.32	31.32	0.76%	323,117
Oct 12, 2026	30.97	31.09	30.97	31.09	31.09	0.21%	449,339
Oct 9, 2026	30.80	31.12	30.70	31.02	31.02	0.29%	673,546
Oct 8, 2026	30.37	30.93	30.37	30.93	30.93	1.84%	77,854
Oct 7, 2026	29.95	30.45	29.89	30.37	30.37	-0.33%	42,068
Oct 6, 2026	30.38	30.66	30.33	30.47	30.47	0.20%	23,829
Oct 5, 2026	30.39	30.46	30.07	30.41	30.41	-0.94%	1,085,624
Oct 2, 2026	30.88	31.21	30.57	30.70	30.70	-0.07%	104,397
Oct 1, 2026	30.27	31.05	30.14	30.72	30.72	-0.02%	525,736
Sep 30, 2026	31.11	31.11	30.66	30.87	30.73	-1.23%	856,621
Sep 29, 2026	31.44	31.46	30.99	31.26	31.11	-0.90%	607,919
Sep 28, 2026	31.62	31.77	31.41	31.54	31.39	-1.81%	216,806
Sep 25, 2026	32.20	32.25	31.82	32.12	31.97	-0.46%	1,085,066
Sep 24, 2026	32.81	32.99	32.27	32.27	32.12	-2.09%	499,891
Sep 23, 2026	33.59	33.59	32.83	32.96	32.81	-2.37%	924,112
Sep 22, 2026	33.86	33.88	33.62	33.76	33.60	-0.12%	508,999
Sep 21, 2026	33.80	33.84	33.63	33.80	33.64	1.23%	471,876
Sep 18, 2026	33.59	33.59	33.32	33.39	33.24	-1.13%	1,184,328
Sep 17, 2026	33.52	33.78	33.47	33.77	33.61	1.75%	626,558
Sep 16, 2026	33.06	33.53	33.06	33.19	33.04	0.70%	429,133
Sep 15, 2026	32.83	33.03	32.81	32.96	32.81	-0.57%	319,280
Sep 14, 2026	32.99	33.36	32.77	33.15	33.00	0.45%	384,055
Sep 11, 2026	33.25	33.38	32.97	33.00	32.85	0.46%	899,111
Sep 10, 2026	32.94	33.18	32.77	32.85	32.70	-1.65%	345,842
Sep 9, 2026	33.77	33.82	33.09	33.40	33.25	-1.12%	515,460
Sep 8, 2026	33.90	33.90	33.54	33.78	33.62	0.12%	214,934
Sep 4, 2026	33.80	33.90	33.67	33.74	33.58	0.51%	363,175
Sep 3, 2026	33.75	33.81	33.56	33.57	33.42	0.27%	507,479
Sep 2, 2026	33.50	33.61	33.36	33.48	33.33	0.09%	625,673
Sep 1, 2026	33.44	33.80	33.40	33.45	33.30	-0.53%	426,122
Aug 31, 2026	33.74	33.77	33.49	33.77	33.47	-0.68%	594,546
Aug 28, 2026	34.09	34.55	33.97	34.00	33.70	-0.47%	564,828
Aug 27, 2026	34.19	34.30	34.05	34.16	33.86	-0.38%	797,469
Aug 26, 2026	34.22	34.29	34.10	34.29	33.99	-0.09%	554,682
Aug 25, 2026	34.05	34.33	33.97	34.32	34.02	1.75%	683,825
Aug 24, 2026	33.62	33.91	33.62	33.73	33.43	1.20%	235,810
Aug 21, 2026	33.42	33.45	33.21	33.33	33.04	-0.60%	234,340