Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS
· Delayed Price · Currency is USD
12.60
0.00 (0.00%)
May 12, 2025, 4:00 PM EDT
Gouverneur Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.20% | 2,238 |
| May 6, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| May 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.81% | 2,000 |
| May 2, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - | - |
| May 1, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - | - |
| Apr 30, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - | 5 |
| Apr 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - | - |
| Apr 28, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | - | - |
| Apr 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.03 | -0.74% | 266 |
| Apr 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | - | 89 |
| Apr 23, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.12 | - | 1,595 |
| Apr 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 0.83% | 1,250 |
| Apr 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | - |
| Apr 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | - |
| Apr 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | - |
| Apr 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -3.20% | 110 |
| Apr 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | - | 2,378 |
| Apr 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | - | 5,715 |
| Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | - | - |
| Apr 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | 3.31% | 4,302 |
| Apr 8, 2025 | 12.07 | 12.10 | 12.07 | 12.10 | 12.02 | 0.83% | 344 |
| Apr 7, 2025 | 12.07 | 12.07 | 12.00 | 12.00 | 11.92 | -1.96% | 1,559 |
| Apr 4, 2025 | 12.50 | 12.50 | 12.24 | 12.24 | 12.16 | -4.75% | 8,657 |
| Apr 3, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | - | 673 |
| Apr 2, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | - | - |
| Apr 1, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.77 | 2.80% | 750 |
| Mar 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | -3.10% | 166 |
| Mar 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | - | - |
| Mar 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | - | - |
| Mar 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | - | - |
| Mar 25, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.82 | -0.77% | 500 |
| Mar 24, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 12.92 | -1.52% | 700 |
| Mar 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | - | - |
| Mar 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | - | - |
| Mar 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | - | - |
| Mar 18, 2025 | 12.84 | 13.20 | 12.84 | 13.20 | 13.12 | 5.60% | 6,891 |
| Mar 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | - | 1 |
| Mar 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | -1.96% | 200 |
| Mar 13, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.67 | - | - |
| Mar 12, 2025 | 12.75 | 12.90 | 12.75 | 12.75 | 12.67 | - | 1,700 |
| Mar 11, 2025 | 12.75 | 12.90 | 12.75 | 12.75 | 12.67 | 0.39% | 2,704 |
| Mar 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | - | - |
| Mar 7, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | - | 400 |
| Mar 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | - | - |
| Mar 5, 2025 | 12.70 | 12.70 | 12.55 | 12.70 | 12.62 | -0.78% | 662 |
| Mar 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | - | - |
| Mar 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | - | 50 |