Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS
· Delayed Price · Currency is USD
12.30
-0.15 (-1.20%)
Jan 17, 2025, 4:00 PM EST
Gouverneur Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 12.45 | 12.45 | 12.38 | 12.38 | 12.38 | 0.65% | 1,187 |
| Jan 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% | 100 |
| Jan 16, 2025 | 12.30 | 12.45 | 12.30 | 12.45 | 12.45 | 0.81% | 1,029 |
| Jan 15, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.48% | 333 |
| Jan 14, 2025 | 12.45 | 12.45 | 12.41 | 12.41 | 12.41 | 1.31% | 1,621 |
| Jan 13, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -2.00% | 1,519 |
| Jan 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 8, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.50 | 1.21% | 300 |
| Jan 7, 2025 | 12.23 | 12.35 | 12.23 | 12.35 | 12.35 | 0.92% | 647 |
| Jan 6, 2025 | 12.35 | 12.35 | 12.24 | 12.24 | 12.24 | 1.12% | 714 |
| Jan 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 31, 2024 | 12.20 | 12.24 | 12.10 | 12.10 | 12.10 | -0.88% | 530 |
| Dec 30, 2024 | 12.25 | 12.25 | 12.21 | 12.21 | 12.21 | -2.32% | 455 |
| Dec 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 24, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 19, 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -2.34% | 1,736 |
| Dec 18, 2024 | 12.87 | 12.87 | 12.80 | 12.80 | 12.80 | -1.54% | 301 |
| Dec 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 16, 2024 | 13.03 | 13.03 | 13.00 | 13.00 | 13.00 | - | 339 |
| Dec 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | 1,000 |
| Dec 12, 2024 | 12.75 | 13.00 | 12.68 | 12.96 | 12.96 | 1.65% | 4,109 |
| Dec 11, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 10, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Dec 9, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.19% | 100 |
| Dec 6, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 4, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.19% | 400 |
| Nov 29, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Nov 27, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Nov 26, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% | 1,000 |
| Nov 25, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 291 |
| Nov 22, 2024 | 11.78 | 12.00 | 11.78 | 12.00 | 12.00 | - | 3,774 |
| Nov 21, 2024 | 12.00 | 12.00 | 11.93 | 12.00 | 12.00 | - | 4,500 |
| Nov 20, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 19, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.42% | 3,000 |
| Nov 18, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Nov 15, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | 4,000 |
| Nov 14, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Nov 13, 2024 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 2.17% | 1,016 |
| Nov 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 11, 2024 | 11.50 | 11.50 | 11.35 | 11.50 | 11.50 | -0.43% | 1,100 |
| Nov 8, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | 9,005 |
| Nov 7, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | 1,500 |
| Nov 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Nov 5, 2024 | 11.55 | 11.55 | 11.50 | 11.55 | 11.55 | 0.43% | 1,700 |
| Nov 4, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 3,270 |
| Nov 1, 2024 | 11.25 | 11.25 | 11.16 | 11.25 | 11.17 | - | 53,315 |
| Oct 31, 2024 | 11.25 | 11.25 | 11.00 | 11.25 | 11.17 | -2.17% | 1,675 |
| Oct 30, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.42 | - | 853 |
| Oct 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | - | - |
| Oct 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | - | - |
| Oct 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | -8.00% | 1,200 |
| Oct 24, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.41 | - | - |
| Oct 23, 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.41 | 4.17% | 1,932 |
| Oct 22, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 11.92 | -4.00% | 1,100 |
| Oct 21, 2024 | 12.95 | 13.50 | 12.50 | 12.50 | 12.41 | - | 2,600 |
| Oct 18, 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.41 | 5.93% | 900 |
| Oct 17, 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.72 | 3.06% | 300 |
| Oct 16, 2024 | 11.33 | 11.45 | 11.33 | 11.45 | 11.37 | 5.05% | 200 |
| Oct 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | - | - |
| Oct 14, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.83 | 0.93% | 1,237 |
| Oct 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 3.85% | 501 |
| Oct 10, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - | - |
| Oct 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - | - |
| Oct 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | -3.26% | 100 |
| Oct 7, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.68 | - | 5 |
| Oct 4, 2024 | 10.50 | 10.75 | 10.48 | 10.75 | 10.68 | 2.38% | 5,054 |
| Oct 3, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.45% | 1,950 |
| Oct 2, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.28 | -1.43% | 3,750 |
| Oct 1, 2024 | 10.45 | 10.50 | 10.31 | 10.50 | 10.43 | 0.19% | 2,406 |
| Sep 30, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.41 | - | 52 |
| Sep 27, 2024 | 10.43 | 10.48 | 10.43 | 10.48 | 10.41 | 1.75% | 415 |
| Sep 26, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | - | - |
| Sep 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | -0.10% | 400 |
| Sep 24, 2024 | 10.25 | 10.37 | 10.18 | 10.31 | 10.24 | 0.59% | 25,910 |
| Sep 23, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | 850 |
| Sep 20, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | - | 5 |
| Sep 19, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.18 | 2.50% | 100 |
| Sep 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Sep 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Sep 16, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 9.93 | - | 5,099 |
| Sep 13, 2024 | 10.00 | 10.00 | 9.65 | 10.00 | 9.93 | -0.99% | 9,500 |
| Sep 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.03 | - | - |
| Sep 11, 2024 | 10.23 | 10.25 | 10.10 | 10.10 | 10.03 | 1.00% | 790 |
| Sep 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Sep 9, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 9.93 | 2.56% | 15,149 |
| Sep 6, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - | - |
| Sep 5, 2024 | 10.00 | 10.00 | 9.75 | 9.75 | 9.68 | -2.99% | 1,002 |
| Sep 4, 2024 | 10.06 | 10.06 | 10.05 | 10.05 | 9.98 | 0.50% | 1,100 |
| Sep 3, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Aug 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Aug 29, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Aug 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |
| Aug 27, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | - | - |