Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS · Delayed Price · Currency is USD
21.20
+0.20 (0.95%)
Oct 22, 2026, 2:25 PM EDT
Gouverneur Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | 110 |
| Oct 20, 2026 | 20.93 | 21.00 | 20.93 | 21.00 | 21.00 | 0.33% | 3,100 |
| Oct 19, 2026 | 20.87 | 20.93 | 20.87 | 20.93 | 20.93 | 0.34% | 1,500 |
| Oct 16, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.81% | 310 |
| Oct 14, 2026 | 21.37 | 21.37 | 20.25 | 20.49 | 20.49 | -4.70% | 5,551 |
| Oct 13, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -2.13% | 1,199 |
| Oct 8, 2026 | 22.45 | 22.45 | 21.97 | 21.97 | 21.97 | -0.64% | 800 |
| Oct 7, 2026 | 22.14 | 22.14 | 22.11 | 22.11 | 22.11 | -1.78% | 321 |
| Oct 2, 2026 | 22.51 | 22.51 | 22.50 | 22.51 | 22.51 | -0.71% | 400 |
| Oct 1, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.04% | 100 |
| Sep 30, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.58% | 100 |
| Sep 29, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.58% | 203 |
| Sep 28, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.96% | 200 |
| Sep 25, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.90 | -0.65% | 201 |
| Sep 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.86% | 200 |
| Sep 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | 1,254 |
| Sep 22, 2026 | 23.32 | 23.32 | 23.27 | 23.30 | 23.30 | -0.30% | 805 |
| Sep 21, 2026 | 22.62 | 23.37 | 22.62 | 23.37 | 23.37 | 3.32% | 10,404 |
| Sep 18, 2026 | 21.95 | 22.62 | 21.95 | 22.62 | 22.62 | 2.82% | 300 |
| Sep 16, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 22.00 | -2.65% | 800 |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | 200 |
| Sep 14, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -1.35% | 900 |
| Sep 11, 2026 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | 1.36% | 200 |
| Sep 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 800 |
| Sep 9, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.01% | 1,790 |
| Sep 8, 2026 | 22.15 | 22.23 | 22.15 | 22.23 | 22.23 | 0.11% | 1,600 |
| Sep 4, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | - | 200 |
| Sep 2, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 1.60% | 4,400 |
| Aug 31, 2026 | 20.86 | 22.00 | 20.86 | 21.85 | 21.85 | 7.11% | 5,865 |
| Aug 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 124 |
| Aug 21, 2026 | 20.00 | 20.85 | 20.00 | 20.00 | 20.00 | 2.04% | 1,206 |
| Aug 19, 2026 | 19.98 | 20.00 | 19.60 | 19.60 | 19.60 | -1.26% | 4,250 |
| Aug 18, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -3.17% | 2,953 |
| Aug 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | 180 |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 465 |
| Aug 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 299 |
| Aug 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 522 |
| Aug 5, 2026 | 19.60 | 19.60 | 19.20 | 19.60 | 19.60 | - | 8,023 |
| Aug 4, 2026 | 20.50 | 20.50 | 19.60 | 19.60 | 19.60 | -0.20% | 632 |
| Jul 31, 2026 | 20.50 | 20.50 | 19.64 | 19.64 | 19.64 | -5.85% | 862 |
| Jul 30, 2026 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 8.08% | 350 |
| Jul 27, 2026 | 19.30 | 19.30 | 19.05 | 19.30 | 19.30 | -0.71% | 3,104 |
| Jul 20, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.06% | 100 |
| Jul 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.00% | 100 |
| Jul 7, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 540 |
| Jul 2, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% | 5,370 |
| Jul 1, 2026 | 19.30 | 19.55 | 19.30 | 19.55 | 19.55 | -1.01% | 554 |
| Jun 26, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.33% | 186 |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% | 1,000 |
| Jun 12, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.03% | 200 |