Gouverneur Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	20.00	20.00	19.45	19.45	19.45	3.73%	993
Jun 4, 2026	18.75	18.75	18.75	18.75	18.75	-6.25%	240
Jun 3, 2026	20.00	20.00	20.00	20.00	20.00	3.90%	1,000
Jun 1, 2026	19.75	20.00	19.25	19.25	19.25	-	2,458
May 28, 2026	19.25	19.26	19.25	19.25	19.25	1.80%	982
May 26, 2026	18.91	18.91	18.91	18.91	18.91	-1.37%	267
May 22, 2026	19.17	19.17	19.17	19.17	19.17	0.91%	100
May 19, 2026	19.00	19.00	19.00	19.00	19.00	-	300
May 15, 2026	18.94	19.00	18.94	19.00	19.00	1.60%	202
May 14, 2026	18.70	18.93	18.70	18.70	18.70	-1.58%	3,000
May 6, 2026	19.44	19.45	19.00	19.00	19.00	-	1,422
May 4, 2026	19.00	19.00	18.99	19.00	19.00	0.48%	696
May 1, 2026	19.00	19.00	18.95	19.00	18.91	5.56%	4,098
Apr 22, 2026	19.00	19.00	18.00	18.00	17.91	-5.26%	5,206
Apr 17, 2026	18.28	19.75	18.13	19.00	18.91	5.56%	10,585
Apr 13, 2026	18.00	18.00	18.00	18.00	17.91	0.42%	1,000
Apr 10, 2026	17.93	17.93	17.93	17.93	17.84	2.43%	200
Apr 7, 2026	17.55	17.55	17.50	17.50	17.42	-1.41%	1,000
Apr 2, 2026	17.75	17.75	17.75	17.75	17.67	0.28%	350
Apr 1, 2026	17.70	17.75	17.70	17.70	17.62	0.85%	900
Mar 31, 2026	17.70	17.70	17.55	17.55	17.47	0.29%	881
Mar 23, 2026	17.50	17.50	17.50	17.50	17.42	0.81%	200
Mar 20, 2026	17.38	17.38	17.36	17.36	17.28	-0.80%	1,200
Mar 13, 2026	17.50	17.50	17.50	17.50	17.42	-0.28%	4,200
Mar 6, 2026	17.55	17.55	17.55	17.55	17.47	-0.28%	403
Mar 5, 2026	17.60	17.60	17.60	17.60	17.52	-0.28%	1,001
Feb 26, 2026	17.64	17.65	17.64	17.65	17.57	0.06%	4,962
Feb 24, 2026	17.64	17.64	17.64	17.64	17.56	0.74%	500
Feb 23, 2026	17.51	17.51	17.51	17.51	17.43	-	1,000
Feb 20, 2026	17.51	17.51	17.51	17.51	17.43	0.06%	1,100
Feb 19, 2026	17.49	17.50	17.49	17.50	17.42	-0.85%	1,500