Gouverneur Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	13.30	13.30	13.25	13.25	-	-1.71%	2,000
Jul 18, 2025	13.48	13.48	13.48	13.48	13.48	-	10
Jul 17, 2025	13.48	13.56	13.48	13.48	13.48	0.15%	1,000
Jul 16, 2025	13.46	13.46	13.46	13.46	13.46	1.58%	200
Jul 15, 2025	13.25	13.25	13.25	13.25	13.25	-	-
Jul 14, 2025	13.27	13.27	13.25	13.25	13.25	-1.71%	1,306
Jul 11, 2025	13.27	13.48	13.27	13.48	13.48	2.48%	600
Jul 10, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Jul 9, 2025	13.15	13.15	13.15	13.15	13.15	-	-
Jul 8, 2025	13.00	13.15	13.00	13.15	13.15	-2.27%	4,948
Jul 7, 2025	13.46	13.46	13.46	13.46	13.46	-	-
Jul 3, 2025	13.46	13.46	13.46	13.46	13.46	-	-
Jul 2, 2025	13.46	13.46	13.46	13.46	13.46	-	-
Jul 1, 2025	13.46	13.46	13.46	13.46	13.46	5.57%	100
Jun 30, 2025	13.00	13.00	12.75	12.75	12.75	-0.39%	200
Jun 27, 2025	12.80	12.80	12.80	12.80	12.80	-	-
Jun 26, 2025	13.05	13.05	12.80	12.80	12.80	-3.76%	466
Jun 25, 2025	13.30	13.30	13.30	13.30	13.30	-2.21%	300
Jun 24, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jun 23, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jun 20, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jun 18, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jun 17, 2025	13.60	13.60	13.60	13.60	13.60	-	-
Jun 16, 2025	13.60	13.60	13.60	13.60	13.60	1.64%	1,300
Jun 13, 2025	13.38	13.38	13.38	13.38	13.38	-	-
Jun 12, 2025	13.38	13.38	13.38	13.38	13.38	-	-
Jun 11, 2025	13.38	13.38	13.38	13.38	13.38	-	400
Jun 10, 2025	13.38	13.38	13.38	13.38	13.38	-0.96%	600
Jun 9, 2025	13.49	13.51	13.38	13.51	13.51	1.35%	900
Jun 6, 2025	13.33	13.33	13.33	13.33	13.33	-0.15%	2,000
Jun 5, 2025	13.35	13.35	13.35	13.35	13.35	1.52%	800
Jun 4, 2025	13.15	13.15	13.15	13.15	13.15	-	53
Jun 3, 2025	13.15	13.15	13.15	13.15	13.15	0.84%	100
Jun 2, 2025	13.04	13.04	13.04	13.04	13.04	-	78
May 30, 2025	13.04	13.04	13.03	13.04	13.04	1.48%	400
May 29, 2025	12.85	12.85	12.85	12.85	12.85	-	100
May 28, 2025	13.06	13.24	12.85	12.85	12.85	-2.43%	2,735
May 27, 2025	13.17	13.17	13.17	13.17	13.17	-2.44%	100
May 23, 2025	13.01	17.00	13.01	13.50	13.50	3.77%	53,948
May 22, 2025	12.80	13.01	12.80	13.01	13.01	1.64%	366
May 21, 2025	12.78	12.80	12.78	12.80	12.80	-	600
May 20, 2025	12.70	12.80	12.50	12.80	12.80	0.87%	783
May 19, 2025	12.69	12.69	12.69	12.69	12.69	-	25
May 16, 2025	12.69	12.69	12.69	12.69	12.69	0.71%	100
May 15, 2025	12.60	12.60	12.60	12.60	12.60	-	-
May 14, 2025	12.60	12.60	12.60	12.60	12.60	-	-
May 13, 2025	12.60	12.60	12.60	12.60	12.60	-	-
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	-	-