GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.78	27.78	27.67	27.69	27.69	-0.29%	274,044
Dec 4, 2025	27.84	27.84	27.75	27.77	27.77	-0.32%	141,135
Dec 3, 2025	27.85	27.89	27.81	27.86	27.86	0.14%	96,801
Dec 2, 2025	27.77	27.83	27.75	27.82	27.82	0.11%	93,949
Dec 1, 2025	27.82	27.83	27.78	27.79	27.79	-0.75%	92,415
Nov 28, 2025	28.09	28.09	27.98	28.00	28.00	-0.36%	78,665
Nov 26, 2025	28.01	28.10	27.94	28.10	28.10	0.25%	116,866
Nov 25, 2025	28.03	28.09	28.02	28.03	28.03	0.27%	286,555
Nov 24, 2025	27.94	27.98	27.92	27.96	27.96	-0.02%	102,073
Nov 21, 2025	27.99	27.99	27.90	27.96	27.87	0.23%	209,186
Nov 20, 2025	27.84	27.92	27.84	27.90	27.81	0.27%	556,135
Nov 19, 2025	27.88	27.89	27.79	27.82	27.73	-0.05%	542,794
Nov 18, 2025	27.89	27.92	27.79	27.84	27.75	0.04%	165,822
Nov 17, 2025	27.83	27.86	27.80	27.83	27.74	0.13%	454,172
Nov 14, 2025	27.95	27.97	27.78	27.79	27.70	-0.33%	160,913
Nov 13, 2025	27.94	27.97	27.86	27.88	27.80	-0.47%	197,313
Nov 12, 2025	27.96	28.05	27.96	28.02	27.93	0.13%	353,192
Nov 11, 2025	27.96	28.00	27.94	27.98	27.89	0.38%	2,121,772
Nov 10, 2025	27.87	27.92	27.86	27.88	27.79	-0.11%	888,867
Nov 7, 2025	27.87	27.97	27.87	27.91	27.82	-0.05%	2,644,619
Nov 6, 2025	27.87	27.95	27.87	27.92	27.83	0.63%	632,093
Nov 5, 2025	27.86	27.88	27.74	27.75	27.66	-0.77%	104,806
Nov 4, 2025	27.91	27.98	27.91	27.96	27.87	0.20%	102,363
Nov 3, 2025	27.90	27.92	27.85	27.91	27.82	-0.13%	164,222
Oct 31, 2025	28.00	28.00	27.93	27.94	27.85	-0.13%	161,173
Oct 30, 2025	27.92	28.05	27.92	27.98	27.89	-0.34%	113,984
Oct 29, 2025	28.26	28.26	28.06	28.07	27.98	-0.71%	179,165
Oct 28, 2025	28.25	28.30	28.23	28.27	28.18	0.11%	164,388
Oct 27, 2025	28.14	28.24	28.10	28.24	28.15	0.20%	200,417
Oct 24, 2025	28.22	28.22	28.13	28.18	28.10	0.01%	116,062
Oct 23, 2025	28.22	28.24	28.16	28.18	28.09	-0.42%	133,073
Oct 22, 2025	28.29	28.32	28.25	28.30	28.21	0.07%	75,849
Oct 21, 2025	28.28	28.32	28.27	28.28	28.19	0.25%	63,784
Oct 20, 2025	28.19	28.21	28.15	28.21	28.12	-0.02%	117,167
Oct 17, 2025	28.24	28.24	28.16	28.22	28.05	-0.15%	106,061
Oct 16, 2025	28.08	28.29	28.06	28.26	28.09	0.55%	144,536
Oct 15, 2025	28.17	28.23	28.07	28.11	27.94	-0.20%	101,242
Oct 14, 2025	28.09	28.17	28.07	28.16	27.99	0.27%	268,384
Oct 13, 2025	28.04	28.09	27.95	28.09	27.92	0.02%	98,472
Oct 10, 2025	27.97	28.11	27.95	28.08	27.91	0.99%	134,445
Oct 9, 2025	27.80	27.82	27.77	27.81	27.64	-0.02%	118,116
Oct 8, 2025	27.89	27.89	27.80	27.81	27.64	-	214,093
Oct 7, 2025	27.75	27.85	27.73	27.81	27.64	0.36%	128,306
Oct 6, 2025	27.70	27.79	27.69	27.71	27.54	-0.41%	77,892
Oct 3, 2025	27.90	27.90	27.82	27.83	27.66	-0.27%	176,546
Oct 2, 2025	27.83	27.92	27.82	27.90	27.73	0.26%	513,050
Oct 1, 2025	27.85	27.90	27.79	27.83	27.66	0.25%	151,889
Sep 30, 2025	27.81	27.88	27.74	27.76	27.59	-0.11%	1,672,364
Sep 29, 2025	27.72	27.82	27.72	27.79	27.62	0.48%	292,730
Sep 26, 2025	27.67	27.75	27.62	27.66	27.49	-0.07%	139,580