Government Street Equity (GVEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
159.04
+0.37 (0.23%)
Oct 16, 2026, 8:10 AM EST
GVEQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | -1.29% |
| Oct 13, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | -0.17% |
| Oct 12, 2026 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | -0.26% |
| Oct 9, 2026 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | 0.69% |
| Oct 8, 2026 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | -0.61% |
| Oct 7, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | -0.54% |
| Oct 6, 2026 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | 0.61% |
| Oct 5, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.68% |
| Oct 2, 2026 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 0.70% |
| Oct 1, 2026 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | 0.51% |
| Sep 30, 2026 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | -0.46% |
| Sep 29, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 158.92 | -0.16% |
| Sep 28, 2026 | 159.31 | 159.31 | 159.31 | 159.31 | 159.18 | -0.68% |
| Sep 25, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.27 | 0.44% |
| Sep 24, 2026 | 159.69 | 159.69 | 159.69 | 159.69 | 159.56 | -0.19% |
| Sep 23, 2026 | 159.99 | 159.99 | 159.99 | 159.99 | 159.86 | -1.05% |
| Sep 22, 2026 | 161.68 | 161.68 | 161.68 | 161.68 | 161.55 | 0.08% |
| Sep 21, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.42 | 1.20% |
| Sep 18, 2026 | 159.63 | 159.63 | 159.63 | 159.63 | 159.50 | 0.54% |
| Sep 17, 2026 | 158.77 | 158.77 | 158.77 | 158.77 | 158.64 | 1.23% |
| Sep 16, 2026 | 156.84 | 156.84 | 156.84 | 156.84 | 156.71 | -0.16% |
| Sep 15, 2026 | 157.09 | 157.09 | 157.09 | 157.09 | 156.96 | -0.29% |
| Sep 14, 2026 | 157.54 | 157.54 | 157.54 | 157.54 | 157.41 | -1.31% |
| Sep 11, 2026 | 159.63 | 159.63 | 159.63 | 159.63 | 159.50 | 0.85% |
| Sep 10, 2026 | 158.28 | 158.28 | 158.28 | 158.28 | 158.15 | -1.13% |
| Sep 9, 2026 | 160.09 | 160.09 | 160.09 | 160.09 | 159.96 | -0.57% |
| Sep 8, 2026 | 161.01 | 161.01 | 161.01 | 161.01 | 160.88 | -0.68% |
| Sep 4, 2026 | 162.12 | 162.12 | 162.12 | 162.12 | 161.99 | -0.01% |
| Sep 3, 2026 | 162.14 | 162.14 | 162.14 | 162.14 | 162.01 | 1.15% |
| Sep 2, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 160.17 | 0.70% |
| Sep 1, 2026 | 159.18 | 159.18 | 159.18 | 159.18 | 159.05 | -1.08% |
| Aug 31, 2026 | 160.92 | 160.92 | 160.92 | 160.92 | 160.79 | -0.06% |
| Aug 28, 2026 | 161.02 | 161.02 | 161.02 | 161.02 | 160.89 | -0.95% |
| Aug 27, 2026 | 162.56 | 162.56 | 162.56 | 162.56 | 162.43 | 0.94% |
| Aug 26, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 160.92 | -0.14% |
| Aug 25, 2026 | 161.28 | 161.28 | 161.28 | 161.28 | 161.15 | 0.39% |
| Aug 24, 2026 | 160.66 | 160.66 | 160.66 | 160.66 | 160.53 | -0.55% |
| Aug 21, 2026 | 161.54 | 161.54 | 161.54 | 161.54 | 161.41 | 0.29% |
| Aug 20, 2026 | 161.07 | 161.07 | 161.07 | 161.07 | 160.94 | -0.98% |
| Aug 19, 2026 | 162.67 | 162.67 | 162.67 | 162.67 | 162.54 | -0.10% |
| Aug 18, 2026 | 162.84 | 162.84 | 162.84 | 162.84 | 162.71 | -1.07% |
| Aug 17, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.47 | -0.02% |
| Aug 14, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 164.51 | 0.15% |
| Aug 13, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.27 | 0.30% |
| Aug 12, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.77 | 0.71% |
| Aug 11, 2026 | 162.74 | 162.74 | 162.74 | 162.74 | 162.61 | 0.08% |
| Aug 10, 2026 | 162.61 | 162.61 | 162.61 | 162.61 | 162.48 | -0.21% |
| Aug 7, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.82 | 0.82% |
| Aug 6, 2026 | 161.62 | 161.62 | 161.62 | 161.62 | 161.49 | -0.27% |
| Aug 5, 2026 | 162.06 | 162.06 | 162.06 | 162.06 | 161.93 | 0.42% |