ASX:GGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.60	13.67	13.60	13.66	13.66	0.74%	122,539
Feb 26, 2026	13.56	13.57	13.53	13.56	13.56	0.30%	37,285
Feb 25, 2026	13.56	13.57	13.52	13.52	13.52	-	20,549
Feb 24, 2026	13.51	13.53	13.50	13.52	13.52	0.15%	91,933
Feb 23, 2026	13.50	13.50	13.43	13.50	13.50	-0.15%	165,880
Feb 20, 2026	13.53	13.53	13.50	13.52	13.52	0.37%	1,349
Feb 19, 2026	13.48	13.50	13.45	13.47	13.47	-0.37%	11,496
Feb 18, 2026	13.55	13.58	13.51	13.52	13.52	-0.29%	15,116
Feb 17, 2026	13.50	13.58	13.50	13.56	13.56	0.22%	1,181,566
Feb 16, 2026	13.51	13.55	13.51	13.53	13.53	0.82%	77,117
Feb 13, 2026	13.43	13.44	13.42	13.42	13.42	0.90%	17,903
Feb 12, 2026	13.27	13.30	13.27	13.30	13.30	-0.45%	8,942
Feb 11, 2026	13.32	13.36	13.32	13.36	13.36	1.14%	39,801
Feb 10, 2026	13.20	13.21	13.17	13.21	13.21	0.38%	21,302
Feb 9, 2026	13.14	13.17	13.14	13.16	13.16	-0.30%	3,228
Feb 6, 2026	13.21	13.25	13.19	13.20	13.20	0.99%	10,026
Feb 5, 2026	13.08	13.08	13.03	13.07	13.07	-0.15%	250,813
Feb 4, 2026	13.07	13.09	13.07	13.09	13.09	0.23%	6,381
Feb 3, 2026	13.08	13.08	13.03	13.06	13.06	-0.53%	20,394
Feb 2, 2026	13.23	13.23	13.08	13.13	13.13	0.46%	36,996
Jan 30, 2026	13.14	13.16	13.07	13.07	13.07	-0.23%	137,571
Jan 29, 2026	13.17	13.19	13.10	13.10	13.10	-0.46%	237,325
Jan 28, 2026	13.11	13.19	13.11	13.16	13.16	-0.68%	7,873
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