Gouverneur Bancorp, Inc. (GOVB)
OTCMKTS · Delayed Price · Currency is USD
21.00
-0.33 (-1.55%)
At close: Nov 13, 2026
Gouverneur Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | -1.55% | 2,189 |
| Nov 11, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.38% | 400 |
| Nov 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.79% | 400 |
| Nov 6, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.80% | 200 |
| Nov 5, 2026 | 21.25 | 21.34 | 21.25 | 21.25 | 21.25 | - | 4,201 |
| Nov 3, 2026 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 0.81% | 662 |
| Oct 30, 2026 | 21.18 | 21.19 | 21.16 | 21.18 | 21.08 | -0.28% | 2,400 |
| Oct 28, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | 0.24% | 1,265 |
| Oct 27, 2026 | 21.16 | 21.36 | 21.16 | 21.19 | 21.09 | -0.05% | 800 |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | 0.95% | 110 |
| Oct 20, 2026 | 20.93 | 21.00 | 20.93 | 21.00 | 20.90 | 0.33% | 3,100 |
| Oct 19, 2026 | 20.87 | 20.93 | 20.87 | 20.93 | 20.83 | 0.34% | 1,500 |
| Oct 16, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | 1.81% | 310 |
| Oct 14, 2026 | 21.37 | 21.37 | 20.25 | 20.49 | 20.39 | -4.70% | 5,551 |
| Oct 13, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.40 | -2.13% | 1,199 |
| Oct 8, 2026 | 22.45 | 22.45 | 21.97 | 21.97 | 21.86 | -0.64% | 800 |
| Oct 7, 2026 | 22.14 | 22.14 | 22.11 | 22.11 | 22.01 | -1.78% | 321 |
| Oct 2, 2026 | 22.51 | 22.51 | 22.50 | 22.51 | 22.40 | -0.71% | 400 |
| Oct 1, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.56 | -0.04% | 100 |
| Sep 30, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | -0.58% | 100 |
| Sep 29, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.70 | 0.58% | 203 |
| Sep 28, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | -0.96% | 200 |
| Sep 25, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.79 | -0.65% | 201 |
| Sep 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.94 | -0.86% | 200 |
| Sep 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.14 | -0.21% | 1,254 |
| Sep 22, 2026 | 23.32 | 23.32 | 23.27 | 23.30 | 23.19 | -0.30% | 805 |
| Sep 21, 2026 | 22.62 | 23.37 | 22.62 | 23.37 | 23.26 | 3.32% | 10,404 |
| Sep 18, 2026 | 21.95 | 22.62 | 21.95 | 22.62 | 22.51 | 2.82% | 300 |
| Sep 16, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 21.90 | -2.65% | 800 |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | 2.73% | 200 |
| Sep 14, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 21.90 | -1.35% | 900 |
| Sep 11, 2026 | 22.25 | 22.30 | 22.25 | 22.30 | 22.19 | 1.36% | 200 |
| Sep 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | - | 800 |
| Sep 9, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.90 | -1.01% | 1,790 |
| Sep 8, 2026 | 22.15 | 22.23 | 22.15 | 22.23 | 22.12 | 0.11% | 1,600 |
| Sep 4, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.10 | - | 200 |
| Sep 2, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.10 | 1.60% | 4,400 |
| Aug 31, 2026 | 20.86 | 22.00 | 20.86 | 21.85 | 21.75 | 7.11% | 5,865 |
| Aug 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.30 | 2.00% | 124 |
| Aug 21, 2026 | 20.00 | 20.85 | 20.00 | 20.00 | 19.91 | 2.04% | 1,206 |
| Aug 19, 2026 | 19.98 | 20.00 | 19.60 | 19.60 | 19.51 | -1.26% | 4,250 |
| Aug 18, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | -3.17% | 2,953 |
| Aug 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | 2.50% | 180 |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - | 465 |
| Aug 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 2.04% | 299 |
| Aug 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | - | 522 |
| Aug 5, 2026 | 19.60 | 19.60 | 19.20 | 19.60 | 19.51 | - | 8,023 |
| Aug 4, 2026 | 20.50 | 20.50 | 19.60 | 19.60 | 19.51 | -0.20% | 632 |
| Jul 31, 2026 | 20.50 | 20.50 | 19.64 | 19.64 | 19.55 | -5.85% | 862 |
| Jul 30, 2026 | 20.50 | 20.86 | 20.50 | 20.86 | 20.76 | 8.08% | 350 |