(GOVT)
23.11
0.16 (0.70%)
At close: Apr 03, 2025, 3:59 PM
23.05
-0.24%
After-hours: Apr 03, 2025, 07:52 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 23.05 | 23.05 | 22.89 | 22.95 | -0.02 | -0.09% | 11,435,871 |
| Apr 1, 2025 | 22.96 | 23.02 | 22.95 | 22.97 | -0.02 | -0.09% | 33,591,800 |
| Mar 31, 2025 | 23.01 | 23.02 | 22.93 | 22.99 | 0.06 | 0.26% | 13,515,810 |
| Mar 28, 2025 | 22.88 | 22.94 | 22.87 | 22.93 | 0.14 | 0.61% | 7,963,400 |
| Mar 27, 2025 | 22.79 | 22.80 | 22.76 | 22.79 | -0.01 | -0.04% | 7,423,200 |
| Mar 26, 2025 | 22.82 | 22.83 | 22.78 | 22.80 | -0.04 | -0.18% | 6,799,243 |
| Mar 25, 2025 | 22.82 | 22.86 | 22.81 | 22.84 | 0.02 | 0.09% | 12,903,256 |
| Mar 24, 2025 | 22.87 | 22.88 | 22.81 | 22.82 | -0.10 | -0.44% | 6,237,404 |
| Mar 21, 2025 | 22.97 | 22.98 | 22.91 | 22.92 | -0.02 | -0.09% | 8,368,100 |
| Mar 20, 2025 | 23.01 | 23.02 | 22.92 | 22.94 | 0.02 | 0.09% | 7,265,377 |
| Mar 19, 2025 | 22.85 | 22.92 | 22.81 | 22.92 | 0.05 | 0.22% | 6,952,800 |
| Mar 18, 2025 | 22.81 | 22.89 | 22.81 | 22.87 | 0.03 | 0.13% | 8,292,124 |
| Mar 17, 2025 | 22.86 | 22.90 | 22.82 | 22.84 | 0.02 | 0.09% | 15,624,235 |
| Mar 14, 2025 | 22.84 | 22.86 | 22.81 | 22.82 | -0.06 | -0.26% | 65,044,600 |
| Mar 13, 2025 | 22.79 | 22.90 | 22.77 | 22.88 | 0.07 | 0.31% | 36,925,302 |
| Mar 12, 2025 | 22.81 | 22.86 | 22.80 | 22.81 | -0.06 | -0.26% | 54,017,567 |
| Mar 11, 2025 | 22.92 | 22.97 | 22.84 | 22.87 | -0.06 | -0.26% | 21,952,837 |
| Mar 10, 2025 | 22.90 | 22.96 | 22.89 | 22.93 | 0.12 | 0.53% | 24,009,200 |
| Mar 7, 2025 | 22.91 | 22.92 | 22.79 | 22.81 | -0.03 | -0.13% | 16,621,100 |
| Mar 6, 2025 | 22.84 | 22.87 | 22.77 | 22.84 | 0.00 | 0.00% | 13,887,000 |
| Mar 5, 2025 | 22.95 | 22.96 | 22.83 | 22.84 | -0.09 | -0.39% | 17,303,200 |
| Mar 4, 2025 | 23.01 | 23.06 | 22.90 | 22.93 | -0.06 | -0.26% | 10,685,400 |
| Mar 3, 2025 | 22.88 | 23.00 | 22.86 | 22.99 | -0.01 | -0.04% | 6,401,732 |
| Feb 28, 2025 | 22.94 | 23.00 | 22.91 | 23.00 | 0.10 | 0.44% | 7,226,500 |
| 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 |