Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GOVT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 23.53 | -0.09 | -0.36% | 23.56 | 23.689 | 23.52 | 8,377,317 |
| Sep 17 2024 | 23.615 | -0.04 | -0.17% | 23.65 | 23.66 | 23.60 | 5,034,343 |
| Sep 16 2024 | 23.655 | 0.06 | 0.25% | 23.62 | 23.66 | 23.59 | 6,755,302 |
| Sep 13 2024 | 23.595 | 0.05 | 0.21% | 23.60 | 23.61 | 23.5601 | 6,361,874 |
| Sep 12 2024 | 23.545 | -0.04 | -0.17% | 23.56 | 23.58 | 23.51 | 10,638,095 |
| Sep 11 2024 | 23.585 | -0.02 | -0.08% | 23.56 | 23.6499 | 23.55 | 7,551,935 |
| Sep 10 2024 | 23.605 | 0.09 | 0.36% | 23.52 | 23.61 | 23.51 | 10,120,612 |
| Sep 09 2024 | 23.52 | 0.03 | 0.13% | 23.48 | 23.53 | 23.45 | 14,084,657 |
| Sep 06 2024 | 23.49 | 0.04 | 0.15% | 23.47 | 23.5813 | 23.4201 | 7,004,267 |
| Sep 05 2024 | 23.455 | 0.04 | 0.17% | 23.46 | 23.4682 | 23.39 | 4,657,717 |
| Sep 04 2024 | 23.415 | 0.13 | 0.54% | 23.32 | 23.42 | 23.31 | 6,266,442 |
| Sep 03 2024 | 23.29 | 0.05 | 0.22% | 23.28 | 23.31 | 23.2509 | 7,631,433 |
| Aug 30 2024 | 23.24 | -0.06 | -0.24% | 23.31 | 23.33 | 23.23 | 6,652,983 |
| Aug 29 2024 | 23.295 | -0.04 | -0.15% | 23.29 | 23.31 | 23.26 | 4,056,039 |
| Aug 28 2024 | 23.33 | -0.01 | -0.02% | 23.345 | 23.3599 | 23.32 | 3,526,587 |
| Aug 27 2024 | 23.335 | -0.01 | -0.04% | 23.285 | 23.35 | 23.28 | 3,984,458 |
| Aug 26 2024 | 23.345 | -0.02 | -0.06% | 23.39 | 23.40 | 23.33 | 3,952,372 |
| Aug 23 2024 | 23.36 | 0.08 | 0.34% | 23.31 | 23.37 | 23.29 | 3,961,832 |
| Aug 22 2024 | 23.28 | -0.09 | -0.36% | 23.31 | 23.32 | 23.24 | 4,262,111 |
| Aug 21 2024 | 23.365 | 0.04 | 0.15% | 23.34 | 23.41 | 23.3001 | 5,363,009 |
| Aug 20 2024 | 23.33 | 0.08 | 0.34% | 23.29 | 23.3399 | 23.28 | 6,618,256 |
| Aug 19 2024 | 23.25 | 0.02 | 0.11% | 23.22 | 23.28 | 23.21 | 15,990,126 |
| Aug 16 2024 | 23.225 | 0.05 | 0.22% | 23.22 | 23.23 | 23.18 | 8,761,383 |
| Aug 15 2024 | 23.175 | -0.12 | -0.52% | 23.14 | 23.18 | 23.125 | 6,163,645 |
| Aug 14 2024 | 23.295 | 0.03 | 0.11% | 23.27 | 23.3299 | 23.26 | 4,132,289 |
| Aug 13 2024 | 23.27 | 0.08 | 0.34% | 23.26 | 23.27 | 23.23 | 2,900,562 |
| Aug 12 2024 | 23.19 | 0.06 | 0.26% | 23.12 | 23.20 | 23.11 | 4,241,057 |
| Aug 09 2024 | 23.13 | 0.05 | 0.24% | 23.17 | 23.17 | 23.12 | 8,210,355 |
| Aug 08 2024 | 23.075 | -0.06 | -0.24% | 23.04 | 23.085 | 23.03 | 4,726,477 |
| Aug 07 2024 | 23.13 | -0.05 | -0.22% | 23.14 | 23.16 | 23.09 | 5,696,926 |
| Aug 06 2024 | 23.18 | -0.18 | -0.77% | 23.31 | 23.32 | 23.18 | 11,248,350 |
| Aug 05 2024 | 23.36 | 0.02 | 0.06% | 23.47 | 23.51 | 23.28 | 11,978,656 |
| Aug 02 2024 | 23.345 | 0.31 | 1.32% | 23.23 | 23.35 | 23.215 | 8,627,013 |
| Aug 01 2024 | 23.04 | 0.03 | 0.13% | 22.99 | 23.07 | 22.98 | 6,633,563 |
| Jul 31 2024 | 23.01 | 0.13 | 0.57% | 22.93 | 23.01 | 22.90 | 6,062,640 |
| Jul 30 2024 | 22.88 | 0.04 | 0.15% | 22.87 | 22.905 | 22.84 | 3,825,933 |
| Jul 29 2024 | 22.845 | 0.03 | 0.13% | 22.86 | 22.87 | 22.83 | 6,986,774 |
| Jul 26 2024 | 22.815 | 0.08 | 0.33% | 22.81 | 22.83 | 22.79 | 3,378,557 |
| Jul 25 2024 | 22.74 | 0.04 | 0.18% | 22.72 | 22.80 | 22.72 | 4,346,211 |
| Jul 24 2024 | 22.70 | -0.04 | -0.18% | 22.765 | 22.80 | 22.69 | 4,828,861 |
| Jul 23 2024 | 22.74 | 0.01 | 0.04% | 22.745 | 22.775 | 22.73 | 5,518,310 |
| Jul 22 2024 | 22.73 | -0.02 | -0.09% | 22.765 | 22.78 | 22.69 | 4,433,197 |
| Jul 19 2024 | 22.75 | -0.04 | -0.18% | 22.76 | 22.77 | 22.74 | 2,491,780 |
| Jul 18 2024 | 22.79 | -0.06 | -0.26% | 22.815 | 22.85 | 22.79 | 3,965,136 |
| Jul 17 2024 | 22.85 | 0.01 | 0.02% | 22.82 | 22.86 | 22.80 | 5,301,858 |
| Jul 16 2024 | 22.845 | 0.08 | 0.37% | 22.795 | 22.85 | 22.77 | 5,873,484 |
| Jul 15 2024 | 22.76 | -0.06 | -0.24% | 22.76 | 22.79 | 22.74 | 4,217,641 |
| Jul 12 2024 | 22.815 | 0.05 | 0.20% | 22.775 | 22.82 | 22.76 | 2,970,376 |
| Jul 11 2024 | 22.77 | 0.12 | 0.53% | 22.78 | 22.81 | 22.76 | 5,180,148 |
| Jul 10 2024 | 22.65 | 0.01 | 0.04% | 22.66 | 22.67 | 22.63 | 4,269,880 |
| Jul 09 2024 | 22.64 | -0.01 | -0.04% | 22.63 | 22.656 | 22.59 | 3,959,114 |
| Jul 08 2024 | 22.65 | -0.01 | -0.02% | 22.65 | 22.67 | 22.62 | 2,779,156 |
| Jul 05 2024 | 22.655 | 0.10 | 0.42% | 22.62 | 22.67 | 22.59 | 3,753,417 |
| Jul 03 2024 | 22.56 | 0.12 | 0.53% | 22.49 | 22.57 | 22.48 | 3,276,087 |
| Jul 02 2024 | 22.44 | 0.06 | 0.27% | 22.45 | 22.47 | 22.41 | 4,771,397 |
| Jul 01 2024 | 22.38 | -0.29 | -1.28% | 22.42 | 22.47 | 22.37 | 5,795,562 |
| Jun 28 2024 | 22.67 | 0.00 | 0.00% | 22.67 | 22.67 | 22.67 | 0 |
| Jun 27 2024 | 22.67 | 0.05 | 0.20% | 22.66 | 22.69 | 22.66 | 3,487,515 |
| Jun 26 2024 | 22.625 | -0.11 | -0.48% | 22.64 | 22.66 | 22.62 | 8,726,160 |
| Jun 25 2024 | 22.735 | 0.02 | 0.09% | 22.71 | 22.74 | 22.70 | 3,293,269 |
| Jun 24 2024 | 22.715 | 0.02 | 0.09% | 22.70 | 22.72 | 22.68 | 5,465,147 |
| Jun 21 2024 | 22.695 | -0.01 | -0.02% | 22.73 | 22.75 | 22.67 | 4,466,779 |
