ASX:GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	13.23	13.25	13.23	13.25	13.25	0.53%	32,509
Jan 23, 2026	13.19	13.20	13.16	13.18	13.18	0.38%	8,022
Jan 22, 2026	13.15	13.15	13.12	13.13	13.13	0.77%	4,261
Jan 21, 2026	13.00	13.04	13.00	13.03	13.03	-0.53%	113,966
Jan 20, 2026	13.12	13.12	13.09	13.10	13.10	-0.15%	10,502
Jan 19, 2026	13.21	13.21	13.12	13.12	13.12	-1.06%	28,617
Jan 16, 2026	13.28	13.28	13.26	13.26	13.26	-0.15%	5,972
Jan 15, 2026	13.24	13.30	13.24	13.28	13.28	0.76%	7,465
Jan 14, 2026	13.19	13.19	13.17	13.18	13.18	-0.08%	1,949
Jan 13, 2026	13.29	13.29	13.18	13.19	13.19	0.30%	4,731
Jan 12, 2026	13.20	13.22	13.13	13.15	13.15	-0.08%	19,115
Jan 9, 2026	13.17	13.18	13.14	13.16	13.16	-0.23%	18,586
Jan 8, 2026	13.17	13.20	13.17	13.19	13.19	0.46%	14,875
Jan 7, 2026	13.10	13.14	13.10	13.13	13.13	0.31%	20,133
Jan 6, 2026	13.11	13.13	13.09	13.09	13.09	-0.08%	2,031
Jan 5, 2026	13.10	13.10	13.08	13.10	13.10	0.15%	13,907
Jan 2, 2026	13.23	13.23	13.08	13.08	13.08	-1.58%	12,774
Dec 31, 2025	13.32	13.32	13.29	13.29	13.18	-0.30%	527
Dec 30, 2025	13.34	13.36	13.31	13.33	13.22	0.08%	107
Dec 29, 2025	13.26	13.32	13.23	13.32	13.21	0.15%	6,694
Dec 24, 2025	13.28	13.30	13.28	13.30	13.19	0.23%	11,381
Dec 23, 2025	13.23	13.27	13.23	13.27	13.16	0.53%	11,052
Dec 22, 2025	13.25	13.25	13.20	13.20	13.09	-0.45%	3,264
Dec 19, 2025	13.28	13.31	13.26	13.26	13.15	0.08%	6,961
Dec 18, 2025	13.23	13.27	13.23	13.25	13.14	0.15%	20,612
Dec 17, 2025	13.24	13.27	13.23	13.23	13.12	0.15%	17,243
Dec 16, 2025	13.21	13.22	13.19	13.21	13.10	0.08%	38,037
Dec 15, 2025	13.20	13.21	13.19	13.20	13.09	-0.53%	14,998
Dec 12, 2025	13.30	13.31	13.27	13.27	13.16	-0.67%	13,463
Dec 11, 2025	13.29	13.36	13.29	13.36	13.25	0.68%	9,825
Dec 10, 2025	13.26	13.28	13.26	13.27	13.16	0.08%	16,811
Dec 9, 2025	13.28	13.28	13.25	13.26	13.15	-0.30%	720,291
Dec 8, 2025	13.36	13.36	13.28	13.30	13.19	-0.75%	177,934
Dec 5, 2025	13.38	13.41	13.37	13.40	13.29	-0.07%	11,363
Dec 4, 2025	13.45	13.45	13.41	13.41	13.30	0.07%	9,243
Dec 3, 2025	13.43	13.43	13.39	13.40	13.29	-0.22%	25,019
Dec 2, 2025	13.42	13.44	13.41	13.43	13.32	-0.56%	16,559
Dec 1, 2025	13.69	13.69	13.50	13.51	13.40	-0.70%	228,150
Nov 28, 2025	13.71	13.71	13.58	13.60	13.49	-0.07%	5,655
Nov 27, 2025	13.62	13.63	13.60	13.61	13.50	0.22%	19,770
Nov 26, 2025	13.60	13.60	13.57	13.58	13.47	0.44%	28,628
Nov 25, 2025	13.51	13.55	13.51	13.52	13.41	0.45%	13,071
Nov 24, 2025	13.43	13.47	13.43	13.46	13.35	0.30%	7,175
Nov 21, 2025	13.38	13.43	13.38	13.42	13.31	0.37%	36,095
Nov 20, 2025	13.37	13.37	13.33	13.37	13.26	-0.07%	33,623
Nov 19, 2025	13.40	13.40	13.37	13.38	13.27	-0.22%	23,708
Nov 18, 2025	13.37	13.43	13.37	13.41	13.30	0.45%	62,986
Nov 17, 2025	13.35	13.37	13.34	13.35	13.24	-0.74%	107,510
Nov 14, 2025	13.47	13.47	13.42	13.45	13.34	-0.59%	13,559
Nov 13, 2025	13.54	13.55	13.53	13.53	13.42	0.22%	15,111