GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.17	28.23	28.16	28.21	28.21	0.45%	200,092
Feb 26, 2026	28.03	28.10	28.03	28.08	28.08	0.32%	199,660
Feb 25, 2026	27.98	28.04	27.98	27.99	27.99	-0.11%	120,289
Feb 24, 2026	28.03	28.04	27.99	28.02	28.02	0.09%	1,963,043
Feb 23, 2026	27.94	28.04	27.94	28.00	28.00	0.04%	120,997
Feb 20, 2026	28.03	28.04	27.92	27.99	27.90	-0.12%	477,139
Feb 19, 2026	27.98	28.04	27.96	28.02	27.94	0.13%	263,423
Feb 18, 2026	28.02	28.05	27.98	27.99	27.90	-0.30%	944,741
Feb 17, 2026	28.09	28.12	28.05	28.07	27.99	0.12%	9,169,975
Feb 13, 2026	28.02	28.06	28.01	28.04	27.95	0.39%	390,598
Feb 12, 2026	27.75	27.93	27.75	27.93	27.84	0.86%	1,133,880
Feb 11, 2026	27.68	27.77	27.67	27.69	27.60	-0.36%	1,214,627
Feb 10, 2026	27.74	27.80	27.74	27.79	27.70	0.71%	774,808
Feb 9, 2026	27.56	27.61	27.52	27.59	27.51	-0.04%	675,008
Feb 6, 2026	27.62	27.62	27.54	27.60	27.52	0.02%	1,819,549
Feb 5, 2026	27.48	27.60	27.46	27.60	27.51	0.73%	169,076
Feb 4, 2026	27.39	27.43	27.38	27.40	27.31	-0.09%	117,122
Feb 3, 2026	27.36	27.43	27.35	27.42	27.34	0.15%	86,241
Feb 2, 2026	27.48	27.48	27.38	27.38	27.30	-0.31%	101,395
Jan 30, 2026	27.47	27.52	27.45	27.47	27.38	-0.20%	125,086
Jan 29, 2026	27.41	27.54	27.41	27.52	27.44	0.16%	142,285
Jan 28, 2026	27.50	27.50	27.43	27.48	27.39	-0.19%	119,081
Jan 27, 2026	27.58	27.61	27.52	27.53	27.45	-0.33%	154,020
Jan 26, 2026	27.62	27.65	27.59	27.62	27.54	0.29%	115,495
Jan 23, 2026	27.52	27.56	27.47	27.54	27.46	0.15%	137,797
Jan 22, 2026	27.43	27.50	27.40	27.50	27.42	0.26%	395,959
Jan 21, 2026	27.35	27.46	27.31	27.43	27.35	0.44%	216,998
Jan 20, 2026	27.32	27.38	27.31	27.31	27.23	-1.12%	103,067
Jan 16, 2026	27.69	27.71	27.60	27.62	27.45	-0.42%	395,308
Jan 15, 2026	27.79	27.80	27.73	27.73	27.56	-0.09%	352,262
Jan 14, 2026	27.68	27.78	27.68	27.76	27.59	0.37%	60,182
Jan 13, 2026	27.69	27.69	27.62	27.66	27.49	0.14%	69,275
Jan 12, 2026	27.59	27.67	27.59	27.62	27.45	-0.19%	102,418
Jan 9, 2026	27.58	27.68	27.54	27.67	27.50	0.33%	1,667,511
Jan 8, 2026	27.59	27.62	27.57	27.58	27.41	-0.34%	454,728
Jan 7, 2026	27.69	27.72	27.62	27.68	27.50	0.32%	140,015
Jan 6, 2026	27.56	27.59	27.51	27.59	27.42	-0.05%	160,989
Jan 5, 2026	27.55	27.62	27.54	27.60	27.43	0.29%	291,151
Jan 2, 2026	27.60	27.60	27.51	27.52	27.35	-0.11%	383,747
Dec 31, 2025	27.64	27.68	27.55	27.55	27.38	-0.45%	79,620
Dec 30, 2025	27.66	27.71	27.63	27.68	27.50	-0.13%	71,681
Dec 29, 2025	27.68	27.71	27.66	27.71	27.54	0.29%	99,692
Dec 26, 2025	27.70	27.70	27.60	27.63	27.46	-0.11%	101,097
Dec 24, 2025	27.62	27.67	27.60	27.66	27.49	0.38%	62,503
Dec 23, 2025	27.46	27.58	27.46	27.56	27.38	0.06%	222,649
Dec 22, 2025	27.56	27.56	27.52	27.54	27.37	-0.47%	130,912
Dec 19, 2025	27.70	27.72	27.65	27.67	27.41	-0.29%	159,480
Dec 18, 2025	27.72	27.77	27.71	27.75	27.49	0.29%	106,382
Dec 17, 2025	27.61	27.68	27.61	27.67	27.41	-	507,462
Dec 16, 2025	27.53	27.68	27.52	27.67	27.41	0.40%	103,300
Dec 15, 2025	27.61	27.65	27.56	27.56	27.30	0.05%	73,811
Dec 12, 2025	27.55	27.57	27.52	27.55	27.28	-0.53%	78,306
Dec 11, 2025	27.79	27.82	27.68	27.69	27.43	-0.02%	93,269
Dec 10, 2025	27.60	27.71	27.59	27.70	27.43	0.32%	144,006
Dec 9, 2025	27.71	27.71	27.60	27.61	27.35	-0.05%	265,416
Dec 8, 2025	27.69	27.69	27.55	27.63	27.36	-0.23%	95,472
Dec 5, 2025	27.78	27.78	27.67	27.69	27.43	-0.29%	274,044
Dec 4, 2025	27.84	27.84	27.75	27.77	27.50	-0.32%	141,135
Dec 3, 2025	27.85	27.89	27.81	27.86	27.59	0.14%	96,801
Dec 2, 2025	27.77	27.83	27.75	27.82	27.55	0.11%	93,949
Dec 1, 2025	27.82	27.83	27.78	27.79	27.52	-0.75%	92,415
Nov 28, 2025	28.09	28.09	27.98	28.00	27.73	-0.36%	78,668
Nov 26, 2025	28.01	28.10	27.94	28.10	27.83	0.25%	116,866
Nov 25, 2025	28.03	28.09	28.02	28.03	27.76	0.27%	286,555
Nov 24, 2025	27.94	27.98	27.92	27.96	27.69	-0.02%	102,073
Nov 21, 2025	27.99	27.99	27.90	27.96	27.61	0.23%	209,186
Nov 20, 2025	27.84	27.92	27.84	27.90	27.54	0.27%	556,135
Nov 19, 2025	27.88	27.89	27.79	27.82	27.47	-0.05%	542,794
Nov 18, 2025	27.89	27.92	27.79	27.84	27.48	0.04%	165,822
Nov 17, 2025	27.83	27.86	27.80	27.83	27.47	0.13%	454,172
Nov 14, 2025	27.95	27.97	27.78	27.79	27.44	-0.33%	160,913
Nov 13, 2025	27.94	27.97	27.86	27.88	27.53	-0.47%	197,313
Nov 12, 2025	27.96	28.05	27.96	28.02	27.66	0.13%	353,192
Nov 11, 2025	27.96	28.00	27.94	27.98	27.63	0.38%	2,121,772
Nov 10, 2025	27.87	27.92	27.86	27.88	27.52	-0.11%	888,867
Nov 7, 2025	27.87	27.97	27.87	27.91	27.55	-0.05%	2,644,619
Nov 6, 2025	27.87	27.95	27.87	27.92	27.57	0.63%	632,093
Nov 5, 2025	27.86	27.88	27.74	27.75	27.40	-0.77%	104,806
Nov 4, 2025	27.91	27.98	27.91	27.96	27.61	0.20%	102,363
Nov 3, 2025	27.90	27.92	27.85	27.91	27.55	-0.13%	164,222
Oct 31, 2025	28.00	28.00	27.93	27.94	27.59	-0.13%	161,173
Oct 30, 2025	27.92	28.05	27.92	27.98	27.62	-0.34%	113,984
Oct 29, 2025	28.26	28.26	28.06	28.07	27.72	-0.71%	179,165
Oct 28, 2025	28.25	28.30	28.23	28.27	27.91	0.11%	164,388
Oct 27, 2025	28.14	28.24	28.10	28.24	27.88	0.20%	200,417
Oct 24, 2025	28.22	28.22	28.13	28.18	27.83	0.01%	116,062
Oct 23, 2025	28.22	28.24	28.16	28.18	27.82	-0.42%	133,073
Oct 22, 2025	28.29	28.32	28.25	28.30	27.94	0.07%	75,849
Oct 21, 2025	28.28	28.32	28.27	28.28	27.92	0.25%	63,784
Oct 20, 2025	28.19	28.21	28.15	28.21	27.85	-0.02%	117,167
Oct 17, 2025	28.24	28.24	28.16	28.22	27.78	-0.15%	106,061
Oct 16, 2025	28.08	28.29	28.06	28.26	27.82	0.55%	144,536
Oct 15, 2025	28.17	28.23	28.07	28.11	27.67	-0.20%	101,242
Oct 14, 2025	28.09	28.17	28.07	28.16	27.72	0.27%	268,384
Oct 13, 2025	28.04	28.09	27.95	28.09	27.65	0.02%	98,472
Oct 10, 2025	27.97	28.11	27.95	28.08	27.65	0.99%	134,445
Oct 9, 2025	27.80	27.82	27.77	27.81	27.37	-0.02%	118,116
Oct 8, 2025	27.89	27.89	27.80	27.81	27.38	-	214,093
Oct 7, 2025	27.75	27.85	27.73	27.81	27.38	0.36%	128,306
Oct 6, 2025	27.70	27.79	27.69	27.71	27.28	-0.41%	77,892