Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS · Delayed Price · Currency is USD
17.35
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
Gouverneur Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | - | - | 200 |
| 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 |
| Sep 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 1.69% | 300 |
| Sep 17, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.66 | -1.01% | 100 |
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.80 | 3.47% | 200 |
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.31 | -4.00% | 102 |
| Sep 3, 2025 | 15.06 | 15.06 | 15.00 | 15.00 | 14.90 | -1.64% | 428 |
| Aug 27, 2025 | 14.75 | 15.25 | 14.75 | 15.25 | 15.15 | 7.02% | 3,400 |
| Aug 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.16 | - | 100 |
| Aug 19, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.16 | -5.00% | 2,477 |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 3.45% | 526 |
| Aug 13, 2025 | 14.30 | 14.50 | 14.25 | 14.50 | 14.41 | 1.40% | 1,368 |
| Aug 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.21 | 0.28% | 500 |
| Aug 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.17 | -0.45% | 875 |
| Aug 8, 2025 | 14.25 | 14.50 | 14.24 | 14.33 | 14.23 | 2.32% | 7,782 |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 0.72% | 100 |
| Aug 4, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.81 | 1.09% | 1,000 |
| Aug 1, 2025 | 13.73 | 13.75 | 13.73 | 13.75 | 13.66 | - | 2,001 |
| Jul 31, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.66 | 0.15% | 1,723 |
| Jul 29, 2025 | 13.73 | 13.74 | 13.73 | 13.73 | 13.64 | 0.96% | 770 |
| Jul 25, 2025 | 13.75 | 13.75 | 13.60 | 13.60 | 13.51 | 0.55% | 3,274 |