Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS · Delayed Price · Currency is USD
17.55
-0.05 (-0.28%)
Mar 6, 2026, 9:38 AM EST
Gouverneur Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% | 403 |
| Mar 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.28% | 1,001 |
| Feb 26, 2026 | 17.64 | 17.65 | 17.64 | 17.65 | 17.65 | 0.06% | 4,962 |
| Feb 24, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.74% | 500 |
| Feb 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 1,000 |
| Feb 20, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% | 1,100 |
| Feb 19, 2026 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | -0.85% | 1,500 |
| Feb 18, 2026 | 17.50 | 17.65 | 17.46 | 17.65 | 17.65 | 1.15% | 2,300 |
| Feb 17, 2026 | 17.46 | 17.46 | 17.45 | 17.45 | 17.45 | 0.58% | 400 |
| Feb 13, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 500 |
| Feb 12, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 1,301 |
| Feb 11, 2026 | 17.35 | 17.35 | 17.34 | 17.35 | 17.35 | -0.86% | 1,750 |
| Feb 10, 2026 | 17.68 | 17.68 | 17.50 | 17.50 | 17.50 | 1.45% | 3,175 |
| Feb 9, 2026 | 17.25 | 17.25 | 17.15 | 17.25 | 17.25 | - | 23,144 |
| Feb 6, 2026 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | 0.58% | 4,740 |
| Feb 4, 2026 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -1.44% | 782 |
| Feb 3, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | 0.29% | 1,100 |
| Feb 2, 2026 | 17.35 | 17.41 | 17.35 | 17.35 | 17.35 | -1.98% | 800 |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 100 |
| Jan 26, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 2.02% | 1,001 |
| Jan 21, 2026 | 17.18 | 17.35 | 17.18 | 17.35 | 17.35 | -0.86% | 400 |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 677 |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3,643 |
| Dec 31, 2025 | 17.38 | 17.50 | 17.35 | 17.50 | 17.50 | 0.78% | 3,200 |
| Dec 30, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.55% | 100 |
| Dec 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | 500 |
| Dec 24, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 0.57% | 2,940 |
| Dec 22, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | - | 2,350 |
| Dec 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | 1,000 |
| Dec 18, 2025 | 17.10 | 17.40 | 17.10 | 17.10 | 17.10 | -0.87% | 4,201 |
| Dec 16, 2025 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 1.29% | 1,700 |
| Dec 15, 2025 | 16.92 | 17.03 | 16.92 | 17.03 | 17.03 | 0.18% | 1,501 |
| Dec 12, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 0.06% | 1,734 |
| Dec 11, 2025 | 17.27 | 17.30 | 16.40 | 16.99 | 16.99 | -1.79% | 15,520 |
| Dec 10, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.32% | 2,994 |
| Dec 9, 2025 | 17.00 | 17.08 | 17.00 | 17.08 | 17.08 | 0.44% | 550 |
| Dec 5, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 4.36% | 7,175 |
| Dec 2, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% | 500 |
| Nov 26, 2025 | 16.01 | 16.25 | 16.01 | 16.25 | 16.25 | 1.56% | 600 |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,213 |
| Nov 20, 2025 | 15.74 | 16.00 | 15.74 | 16.00 | 16.00 | 4.92% | 3,338 |
| Nov 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 100 |
| Nov 14, 2025 | 14.99 | 15.10 | 14.99 | 15.00 | 15.00 | 3.52% | 712 |
| Nov 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -3.34% | 112 |
| Nov 6, 2025 | 15.25 | 15.25 | 14.99 | 14.99 | 14.99 | -0.35% | 639 |
| Nov 4, 2025 | 14.55 | 15.04 | 14.55 | 15.04 | 15.04 | 7.45% | 1,150 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | - | 985 |
| Oct 15, 2025 | 14.55 | 14.66 | 14.00 | 14.00 | 13.91 | -1.75% | 2,132 |
| Sep 30, 2025 | 14.93 | 14.93 | 14.25 | 14.25 | 14.16 | -5.00% | 266 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | - | 500 |