Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS · Delayed Price · Currency is USD
14.90
-0.10 (-0.67%)
Sep 12, 2025, 10:20 AM EDT
Gouverneur Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 200 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | 102 |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 3, 2025 | 15.06 | 15.06 | 15.00 | 15.00 | 15.00 | -1.64% | 428 |
| Sep 2, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Aug 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Aug 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Aug 27, 2025 | 14.75 | 15.25 | 14.75 | 15.25 | 15.25 | 7.02% | 3,400 |
| Aug 26, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 100 |
| Aug 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Aug 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 40 |
| Aug 19, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -5.00% | 2,477 |
| Aug 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 28 |
| Aug 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Aug 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 526 |
| Aug 13, 2025 | 14.30 | 14.50 | 14.25 | 14.50 | 14.50 | 1.40% | 1,368 |
| Aug 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% | 500 |
| Aug 11, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.45% | 875 |
| Aug 8, 2025 | 14.25 | 14.50 | 14.24 | 14.33 | 14.33 | 2.32% | 7,782 |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 100 |
| Aug 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 35 |
| Aug 4, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 1.09% | 1,000 |
| Aug 1, 2025 | 13.73 | 13.75 | 13.73 | 13.75 | 13.75 | - | 2,001 |
| Jul 31, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% | 1,723 |
| Jul 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - | - |
| Jul 29, 2025 | 13.73 | 13.74 | 13.73 | 13.73 | 13.73 | 0.96% | 770 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 25, 2025 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | 0.55% | 3,274 |
| Jul 24, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - | - |
| Jul 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.41% | 200 |
| Jul 22, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.49% | 111 |
| Jul 21, 2025 | 13.30 | 13.30 | 13.25 | 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 | - | - |