(GOVT)
22.98
-0.02 (-0.09%)
At close: Mar 03, 2025, 3:59 PM
22.98
0.02%
After-hours: Mar 03, 2025, 08:00 PM EST
GOVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 22.94 | 23.00 | 22.91 | 23.00 | 0.10 | 0.44% | 6,943,091 |
| Feb 27, 2025 | 22.86 | 22.91 | 22.85 | 22.90 | -0.02 | -0.09% | 6,446,111 |
| Feb 26, 2025 | 22.86 | 22.93 | 22.84 | 22.92 | 0.05 | 0.22% | 20,754,700 |
| Feb 25, 2025 | 22.84 | 22.88 | 22.82 | 22.87 | 0.13 | 0.57% | 6,173,303 |
| Feb 24, 2025 | 22.68 | 22.75 | 22.67 | 22.74 | 0.04 | 0.18% | 6,290,602 |
| Feb 21, 2025 | 22.62 | 22.72 | 22.61 | 22.70 | 0.10 | 0.44% | 6,358,808 |
| Feb 20, 2025 | 22.58 | 22.62 | 22.58 | 22.60 | 0.03 | 0.13% | 9,205,870 |
| Feb 19, 2025 | 22.53 | 22.58 | 22.52 | 22.57 | 0.03 | 0.13% | 4,765,427 |
| Feb 18, 2025 | 22.57 | 22.60 | 22.53 | 22.54 | -0.09 | -0.40% | 6,806,200 |
| Feb 14, 2025 | 22.63 | 22.67 | 22.62 | 22.63 | 0.07 | 0.31% | 7,692,494 |
| Feb 13, 2025 | 22.52 | 22.57 | 22.51 | 22.56 | 0.13 | 0.58% | 5,276,716 |
| Feb 12, 2025 | 22.44 | 22.45 | 22.40 | 22.43 | -0.12 | -0.53% | 8,139,626 |
| Feb 11, 2025 | 22.55 | 22.57 | 22.54 | 22.55 | -0.04 | -0.18% | 5,180,106 |
| Feb 10, 2025 | 22.61 | 22.64 | 22.58 | 22.59 | 0.00 | 0.00% | 22,882,556 |
| Feb 7, 2025 | 22.61 | 22.62 | 22.57 | 22.59 | -0.07 | -0.31% | 5,275,964 |
| Feb 6, 2025 | 22.65 | 22.69 | 22.63 | 22.66 | -0.01 | -0.04% | 6,957,294 |
| Feb 5, 2025 | 22.65 | 22.71 | 22.63 | 22.67 | 0.10 | 0.44% | 5,852,929 |
| Feb 4, 2025 | 22.48 | 22.57 | 22.48 | 22.57 | 0.04 | 0.18% | 7,654,231 |
| Feb 3, 2025 | 22.57 | 22.62 | 22.49 | 22.53 | -0.05 | -0.22% | 14,982,302 |
| Jan 31, 2025 | 22.61 | 22.64 | 22.54 | 22.58 | -0.02 | -0.09% | 6,437,200 |
| Jan 30, 2025 | 22.60 | 22.63 | 22.59 | 22.60 | 0.04 | 0.18% | 6,292,330 |
| Jan 29, 2025 | 22.60 | 22.62 | 22.52 | 22.56 | -0.03 | -0.13% | 5,883,736 |
| Jan 28, 2025 | 22.54 | 22.59 | 22.53 | 22.59 | 0.00 | 0.00% | 5,685,911 |
| Jan 27, 2025 | 22.58 | 22.60 | 22.54 | 22.59 | 0.11 | 0.49% | 7,693,506 |
| Jan 24, 2025 | 22.43 | 22.50 | 22.43 | 22.48 | 0.05 | 0.22% | 6,871,400 |
| Jan 23, 2025 | 22.42 | 22.45 | 22.41 | 22.43 | -0.05 | -0.22% | 12,735,902 |
| Jan 22, 2025 | 22.51 | 22.52 | 22.46 | 22.48 | -0.04 | -0.18% | 7,021,900 |
| Jan 21, 2025 | 22.51 | 22.53 | 22.49 | 22.52 | 0.06 | 0.27% | 11,099,100 |
| Jan 17, 2025 | 22.48 | 22.49 | 22.45 | 22.46 | 0.00 | 0.00% | 4,592,040 |
| Jan 16, 2025 | 22.40 | 22.49 | 22.37 | 22.46 | 0.05 | 0.22% | 8,750,038 |
| Jan 15, 2025 | 22.41 | 22.44 | 22.38 | 22.41 | 0.16 | 0.72% | 7,365,300 |
| Jan 14, 2025 | 22.26 | 22.27 | 22.23 | 22.25 | -0.01 | -0.04% | 19,721,246 |
| Jan 13, 2025 | 22.27 | 22.28 | 22.23 | 22.26 | -0.01 | -0.04% | 9,230,135 |
| Jan 10, 2025 | 22.30 | 22.33 | 22.25 | 22.27 | -0.11 | -0.49% | 9,121,200 |
| Jan 8, 2025 | 22.33 | 22.38 | 22.32 | 22.38 | 0.03 | 0.13% | 6,276,400 |
| Jan 7, 2025 | 22.41 | 22.42 | 22.33 | 22.35 | -0.08 | -0.36% | 10,450,176 |
| Jan 6, 2025 | 22.42 | 22.45 | 22.39 | 22.43 | -0.01 | -0.04% | 8,376,900 |
| Jan 3, 2025 | 22.49 | 22.50 | 22.43 | 22.44 | -0.03 | -0.13% | 4,879,443 |
| Jan 2, 2025 | 22.60 | 22.60 | 22.44 | 22.47 | -0.51 | -2.22% | 4,540,500 |
| Dec 31, 2024 | 22.51 | 22.98 | 22.45 | 22.98 | 0.50 | 2.22% | 20,370,747 |
| Dec 30, 2024 | 22.47 | 22.49 | 22.46 | 22.48 | 0.09 | 0.40% | 8,592,032 |
| Dec 27, 2024 | 22.41 | 22.45 | 22.38 | 22.39 | -0.05 | -0.22% | 5,033,706 |
| Dec 26, 2024 | 22.37 | 22.44 | 22.37 | 22.44 | 0.02 | 0.09% | 5,275,004 |
| Dec 24, 2024 | 22.36 | 22.43 | 22.36 | 22.42 | 0.01 | 0.04% | 7,074,900 |
| Dec 23, 2024 | 22.45 | 22.47 | 22.39 | 22.41 | -0.06 | -0.27% | 8,295,600 |
| Dec 20, 2024 | 22.51 | 22.53 | 22.46 | 22.47 | 0.04 | 0.18% | 6,644,900 |
| Dec 19, 2024 | 22.43 | 22.45 | 22.39 | 22.43 | -0.06 | -0.27% | 14,430,368 |
| Dec 18, 2024 | 22.61 | 22.64 | 22.48 | 22.49 | -0.20 | -0.88% | 7,298,317 |
| Dec 17, 2024 | 22.67 | 22.71 | 22.67 | 22.69 | 0.01 | 0.04% | 6,140,000 |
| Dec 16, 2024 | 22.69 | 22.70 | 22.65 | 22.68 | 0.01 | 0.04% | 5,687,051 |