GOVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.22	35.34	35.00	35.30	35.30	0.94%	251,761
May 21, 2026	34.54	35.01	34.37	34.97	34.97	0.81%	417,541
May 20, 2026	34.16	34.79	34.16	34.69	34.69	1.58%	510,909
May 19, 2026	34.15	34.28	34.00	34.15	34.15	-1.01%	263,098
May 18, 2026	34.64	34.74	34.36	34.50	34.50	-0.38%	679,711
May 15, 2026	34.73	34.77	34.55	34.63	34.63	-2.18%	373,056
May 14, 2026	35.59	35.71	35.40	35.40	35.40	0.37%	409,955
May 13, 2026	35.42	35.47	35.21	35.27	35.27	-0.58%	205,004
May 12, 2026	35.65	35.65	35.43	35.48	35.48	-1.10%	215,942
May 11, 2026	36.07	36.09	35.82	35.87	35.87	-0.91%	92,124
May 8, 2026	36.16	36.31	36.16	36.20	36.20	0.70%	101,574
May 7, 2026	36.29	36.29	35.88	35.95	35.95	-0.61%	120,206
May 6, 2026	36.19	36.27	36.12	36.17	36.17	0.95%	282,575
May 5, 2026	35.61	35.87	35.58	35.83	35.83	1.10%	82,272
May 4, 2026	35.72	35.72	35.34	35.44	35.44	-1.34%	475,702
May 1, 2026	35.80	36.12	35.72	35.92	35.92	0.87%	423,813
Apr 30, 2026	36.00	36.04	35.64	35.76	35.61	-0.56%	434,910
Apr 29, 2026	36.12	36.12	35.86	35.96	35.81	-1.10%	434,202
Apr 28, 2026	36.12	36.36	36.00	36.36	36.21	0.39%	291,280
Apr 27, 2026	36.40	36.42	36.16	36.22	36.07	-0.77%	196,095
Apr 24, 2026	36.48	36.64	36.32	36.50	36.35	-0.16%	228,820
Apr 23, 2026	36.68	36.82	36.30	36.56	36.41	-0.16%	218,170
Apr 22, 2026	36.84	36.90	36.58	36.62	36.46	0.49%	142,995
Apr 21, 2026	36.76	36.80	36.44	36.44	36.29	-0.65%	162,927
Apr 20, 2026	36.76	36.76	36.46	36.68	36.52	-	99,131
Apr 17, 2026	36.76	36.76	36.60	36.68	36.52	1.21%	408,786
Apr 16, 2026	36.72	36.72	36.16	36.24	36.09	-1.04%	346,636
Apr 15, 2026	36.80	36.82	36.60	36.62	36.46	-0.76%	237,719
Apr 14, 2026	36.64	36.94	36.56	36.90	36.74	0.71%	93,354
Apr 13, 2026	36.52	36.68	36.36	36.64	36.48	0.22%	283,548
Apr 10, 2026	36.52	36.58	36.40	36.56	36.41	-0.16%	277,789
Apr 9, 2026	36.68	36.94	36.48	36.62	36.46	-0.54%	383,693
Apr 8, 2026	37.12	37.12	36.72	36.82	36.66	0.27%	539,965
Apr 7, 2026	36.72	36.76	36.26	36.72	36.56	-0.33%	730,745
Apr 6, 2026	36.72	36.98	36.66	36.84	36.68	-	572,732
Apr 2, 2026	36.44	36.88	36.42	36.84	36.68	0.99%	374,214
Apr 1, 2026	36.44	36.80	36.44	36.48	36.33	-0.12%	547,725
Mar 31, 2026	36.88	37.00	36.60	36.68	36.37	-0.43%	999,978
Mar 30, 2026	36.76	36.96	36.64	36.84	36.53	1.94%	408,007
Mar 27, 2026	36.20	36.52	36.08	36.14	35.83	-1.31%	1,011,770
Mar 26, 2026	36.68	36.84	36.40	36.62	36.31	-0.81%	525,817
Mar 25, 2026	36.96	36.98	36.74	36.92	36.61	1.26%	670,826
Mar 24, 2026	36.24	36.62	36.12	36.46	36.15	-0.60%	1,760,345
Mar 23, 2026	36.56	36.88	36.40	36.68	36.37	0.82%	811,218
Mar 20, 2026	36.92	36.96	36.21	36.38	36.07	-2.52%	716,652
Mar 19, 2026	37.00	37.56	36.96	37.32	37.00	1.41%	965,644
Mar 18, 2026	37.00	37.14	36.76	36.80	36.49	-0.65%	445,723
Mar 17, 2026	36.92	37.10	36.92	37.04	36.72	0.33%	375,950
Mar 16, 2026	36.92	37.04	36.76	36.92	36.61	1.10%	571,925
Mar 13, 2026	36.72	36.90	36.44	36.52	36.21	-0.92%	656,764