BetaShares U.S. Treasury Bond 20+ Year ETF - Currency Hedged (ASX:GGOV)
Australia
· Delayed Price · Currency is AUD 12.97
+0.03 (0.23%)
Last updated: Apr 29, 2026, 11:50 AM AEST
ASX:GGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.98 | 12.98 | 12.94 | 12.94 | 12.94 | -0.54% | 18,773 |
| Apr 27, 2026 | 13.00 | 13.03 | 12.99 | 13.01 | 13.01 | -0.08% | 6,308 |
| Apr 24, 2026 | 13.02 | 13.02 | 13.00 | 13.02 | 13.02 | 0.15% | 13,532 |
| Apr 23, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.38% | 43,216 |
| Apr 22, 2026 | 13.06 | 13.07 | 13.04 | 13.05 | 13.05 | -0.38% | 19,656 |
| Apr 21, 2026 | 13.08 | 13.10 | 13.08 | 13.10 | 13.10 | 0.31% | 7,804 |
| Apr 20, 2026 | 13.01 | 13.06 | 13.01 | 13.06 | 13.06 | 0.85% | 13,631 |
| Apr 17, 2026 | 12.97 | 12.97 | 12.95 | 12.95 | 12.95 | -0.92% | 5,283 |
| Apr 16, 2026 | 13.03 | 13.07 | 13.03 | 13.07 | 13.07 | -0.46% | 6,769 |
| Apr 15, 2026 | 13.11 | 13.14 | 13.10 | 13.13 | 13.13 | 0.54% | 31,388 |
| Apr 14, 2026 | 13.04 | 13.08 | 13.04 | 13.06 | 13.06 | 0.93% | 2,317 |
| Apr 13, 2026 | 12.94 | 12.96 | 12.93 | 12.94 | 12.94 | -0.77% | 26,559 |
| Apr 10, 2026 | 13.05 | 13.06 | 13.04 | 13.04 | 13.04 | -0.15% | 4,059 |
| Apr 9, 2026 | 13.05 | 13.06 | 13.04 | 13.06 | 13.06 | -0.46% | 24,975 |
| Apr 8, 2026 | 13.00 | 13.13 | 13.00 | 13.12 | 13.12 | 1.00% | 9,931 |
| Apr 7, 2026 | 12.98 | 13.03 | 12.98 | 12.99 | 12.99 | 0.78% | 8,071 |
| Apr 2, 2026 | 13.01 | 13.01 | 12.89 | 12.89 | 12.89 | -1.15% | 4,446 |
| Apr 1, 2026 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | -0.61% | 433 |
| Mar 31, 2026 | 13.05 | 13.12 | 13.05 | 13.12 | 13.01 | 0.85% | 32,119 |
| Mar 30, 2026 | 12.80 | 13.01 | 12.80 | 13.01 | 12.90 | 0.23% | 1,119 |
| Mar 27, 2026 | 13.01 | 13.03 | 12.98 | 12.98 | 12.87 | -0.54% | 18,334 |
| Mar 26, 2026 | 13.08 | 13.08 | 13.05 | 13.05 | 12.94 | -0.08% | 12,430 |
| Mar 25, 2026 | 12.90 | 13.07 | 12.90 | 13.06 | 12.95 | 0.62% | 10,424 |
| Mar 24, 2026 | 13.05 | 13.08 | 12.98 | 12.98 | 12.87 | 0.31% | 18,343 |
| Mar 23, 2026 | 12.96 | 12.98 | 12.93 | 12.94 | 12.83 | -1.97% | 215,653 |
| Mar 20, 2026 | 13.21 | 13.25 | 13.20 | 13.20 | 13.09 | 0.61% | 23,453 |
| Mar 19, 2026 | 13.16 | 13.16 | 13.12 | 13.12 | 13.01 | -1.06% | 20,927 |
| Mar 18, 2026 | 13.21 | 13.26 | 13.21 | 13.26 | 13.15 | 0.84% | 13,771 |
| Mar 17, 2026 | 13.14 | 13.17 | 13.14 | 13.15 | 13.04 | 0.23% | 25,307 |
| Mar 16, 2026 | 13.10 | 13.12 | 13.10 | 13.12 | 13.01 | 0.08% | 2,642 |
| Mar 13, 2026 | 13.14 | 13.15 | 13.11 | 13.11 | 13.00 | -0.23% | 2,875 |
| Mar 12, 2026 | 13.14 | 13.17 | 13.11 | 13.14 | 13.03 | -1.65% | 23,962 |
| Mar 11, 2026 | 13.32 | 13.36 | 13.32 | 13.36 | 13.25 | -0.60% | 2,095 |
| Mar 10, 2026 | 13.48 | 13.49 | 13.44 | 13.44 | 13.33 | 1.43% | 377,214 |
| Mar 9, 2026 | 13.44 | 13.44 | 13.22 | 13.25 | 13.14 | -1.12% | 2,008,083 |
| Mar 6, 2026 | 13.43 | 13.43 | 13.40 | 13.40 | 13.29 | -0.07% | 17,915 |
| Mar 5, 2026 | 13.47 | 13.48 | 13.41 | 13.41 | 13.30 | -0.81% | 12,811 |
| Mar 4, 2026 | 13.50 | 13.54 | 13.50 | 13.52 | 13.41 | 0.07% | 647,505 |
| Mar 3, 2026 | 13.56 | 13.59 | 13.50 | 13.51 | 13.40 | -0.88% | 52,375 |
| Mar 2, 2026 | 13.66 | 13.77 | 13.63 | 13.63 | 13.51 | -0.22% | 121,464 |
| Feb 27, 2026 | 13.60 | 13.67 | 13.60 | 13.66 | 13.54 | 0.74% | 122,539 |
| Feb 26, 2026 | 13.56 | 13.57 | 13.53 | 13.56 | 13.45 | 0.30% | 37,285 |
| Feb 25, 2026 | 13.56 | 13.57 | 13.52 | 13.52 | 13.41 | - | 20,549 |
| Feb 24, 2026 | 13.51 | 13.53 | 13.50 | 13.52 | 13.41 | 0.15% | 91,933 |
| Feb 23, 2026 | 13.50 | 13.50 | 13.43 | 13.50 | 13.39 | -0.15% | 165,880 |
| Feb 20, 2026 | 13.53 | 13.53 | 13.50 | 13.52 | 13.41 | 0.37% | 1,349 |
| Feb 19, 2026 | 13.48 | 13.50 | 13.45 | 13.47 | 13.36 | -0.37% | 11,496 |
| Feb 18, 2026 | 13.55 | 13.58 | 13.51 | 13.52 | 13.41 | -0.29% | 15,116 |
| Feb 17, 2026 | 13.50 | 13.58 | 13.50 | 13.56 | 13.45 | 0.22% | 1,181,566 |
| Feb 16, 2026 | 13.51 | 13.55 | 13.51 | 13.53 | 13.42 | 0.82% | 77,117 |
| Feb 13, 2026 | 13.43 | 13.44 | 13.42 | 13.42 | 13.31 | 0.90% | 17,903 |
| Feb 12, 2026 | 13.27 | 13.30 | 13.27 | 13.30 | 13.19 | -0.45% | 8,942 |
| Feb 11, 2026 | 13.32 | 13.36 | 13.32 | 13.36 | 13.25 | 1.14% | 39,801 |
| Feb 10, 2026 | 13.20 | 13.21 | 13.17 | 13.21 | 13.10 | 0.38% | 21,302 |
| Feb 9, 2026 | 13.14 | 13.17 | 13.14 | 13.16 | 13.05 | -0.30% | 3,228 |
| Feb 6, 2026 | 13.21 | 13.25 | 13.19 | 13.20 | 13.09 | 0.99% | 10,026 |
| Feb 5, 2026 | 13.08 | 13.08 | 13.03 | 13.07 | 12.96 | -0.15% | 250,813 |
| Feb 4, 2026 | 13.07 | 13.09 | 13.07 | 13.09 | 12.98 | 0.23% | 6,381 |
| Feb 3, 2026 | 13.08 | 13.08 | 13.03 | 13.06 | 12.95 | -0.53% | 20,394 |
| Feb 2, 2026 | 13.23 | 13.23 | 13.08 | 13.13 | 13.02 | 0.46% | 36,996 |
| Jan 30, 2026 | 13.14 | 13.16 | 13.07 | 13.07 | 12.96 | -0.23% | 137,571 |
| Jan 29, 2026 | 13.17 | 13.19 | 13.10 | 13.10 | 12.99 | -0.46% | 237,325 |
| Jan 28, 2026 | 13.11 | 13.19 | 13.11 | 13.16 | 13.05 | -0.68% | 7,873 |
| Jan 27, 2026 | 13.23 | 13.25 | 13.23 | 13.25 | 13.14 | 0.53% | 32,509 |
| Jan 23, 2026 | 13.19 | 13.20 | 13.16 | 13.18 | 13.07 | 0.38% | 8,022 |
| Jan 22, 2026 | 13.15 | 13.15 | 13.12 | 13.13 | 13.02 | 0.77% | 4,261 |
| Jan 21, 2026 | 13.00 | 13.04 | 13.00 | 13.03 | 12.92 | -0.53% | 113,966 |
| Jan 20, 2026 | 13.12 | 13.12 | 13.09 | 13.10 | 12.99 | -0.15% | 10,502 |
| Jan 19, 2026 | 13.21 | 13.21 | 13.12 | 13.12 | 13.01 | -1.06% | 28,617 |
| Jan 16, 2026 | 13.28 | 13.28 | 13.26 | 13.26 | 13.15 | -0.15% | 5,972 |
| Jan 15, 2026 | 13.24 | 13.30 | 13.24 | 13.28 | 13.17 | 0.76% | 7,465 |
| Jan 14, 2026 | 13.19 | 13.19 | 13.17 | 13.18 | 13.07 | -0.08% | 1,949 |
| Jan 13, 2026 | 13.29 | 13.29 | 13.18 | 13.19 | 13.08 | 0.30% | 4,731 |
| Jan 12, 2026 | 13.20 | 13.22 | 13.13 | 13.15 | 13.04 | -0.08% | 19,115 |
| Jan 9, 2026 | 13.17 | 13.18 | 13.14 | 13.16 | 13.05 | -0.23% | 18,586 |
| Jan 8, 2026 | 13.17 | 13.20 | 13.17 | 13.19 | 13.08 | 0.46% | 14,875 |
| Jan 7, 2026 | 13.10 | 13.14 | 13.10 | 13.13 | 13.02 | 0.31% | 20,133 |
| Jan 6, 2026 | 13.11 | 13.13 | 13.09 | 13.09 | 12.98 | -0.08% | 2,031 |
| Jan 5, 2026 | 13.10 | 13.10 | 13.08 | 13.10 | 12.99 | 0.15% | 13,907 |
| Jan 2, 2026 | 13.23 | 13.23 | 13.08 | 13.08 | 12.97 | -1.58% | 12,774 |
| Dec 31, 2025 | 13.32 | 13.32 | 13.29 | 13.29 | 13.07 | -0.30% | 527 |
| Dec 30, 2025 | 13.34 | 13.36 | 13.31 | 13.33 | 13.11 | 0.08% | 107 |
| Dec 29, 2025 | 13.26 | 13.32 | 13.23 | 13.32 | 13.10 | 0.15% | 6,694 |
| Dec 24, 2025 | 13.28 | 13.30 | 13.28 | 13.30 | 13.08 | 0.23% | 11,381 |
| Dec 23, 2025 | 13.23 | 13.27 | 13.23 | 13.27 | 13.05 | 0.53% | 11,052 |
| Dec 22, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 12.98 | -0.45% | 3,264 |
| Dec 19, 2025 | 13.28 | 13.31 | 13.26 | 13.26 | 13.04 | 0.08% | 6,961 |
| Dec 18, 2025 | 13.23 | 13.27 | 13.23 | 13.25 | 13.03 | 0.15% | 20,612 |
| Dec 17, 2025 | 13.24 | 13.27 | 13.23 | 13.23 | 13.01 | 0.15% | 17,243 |
| Dec 16, 2025 | 13.21 | 13.22 | 13.19 | 13.21 | 12.99 | 0.08% | 38,037 |
| Dec 15, 2025 | 13.20 | 13.21 | 13.19 | 13.20 | 12.98 | -0.53% | 14,998 |
| Dec 12, 2025 | 13.30 | 13.31 | 13.27 | 13.27 | 13.05 | -0.67% | 13,463 |
| Dec 11, 2025 | 13.29 | 13.36 | 13.29 | 13.36 | 13.14 | 0.68% | 9,825 |
| Dec 10, 2025 | 13.26 | 13.28 | 13.26 | 13.27 | 13.05 | 0.08% | 16,811 |
| Dec 9, 2025 | 13.28 | 13.28 | 13.25 | 13.26 | 13.04 | -0.30% | 720,291 |
| Dec 8, 2025 | 13.36 | 13.36 | 13.28 | 13.30 | 13.08 | -0.75% | 177,934 |
| Dec 5, 2025 | 13.38 | 13.41 | 13.37 | 13.40 | 13.18 | -0.07% | 11,363 |
| Dec 4, 2025 | 13.45 | 13.45 | 13.41 | 13.41 | 13.19 | 0.07% | 9,243 |
| Dec 3, 2025 | 13.43 | 13.43 | 13.39 | 13.40 | 13.18 | -0.22% | 25,019 |
| Dec 2, 2025 | 13.42 | 13.44 | 13.41 | 13.43 | 13.21 | -0.56% | 16,559 |