Register for streaming realtime charts, analysis tools, and prices.
GOVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1.4001 | -0.04 | -2.77% | 1.48 | 1.515 | 1.38 | 19,205 |
| Apr 29 2024 | 1.44 | 0.02 | 1.41% | 1.45 | 1.52 | 1.42 | 15,196 |
| Apr 26 2024 | 1.42 | -0.05 | -3.40% | 1.48 | 1.6299 | 1.3999 | 37,455 |
| Apr 25 2024 | 1.47 | -0.05 | -3.29% | 1.56 | 1.56 | 1.4399 | 23,464 |
| Apr 24 2024 | 1.52 | -0.02 | -1.30% | 1.64 | 1.6499 | 1.48 | 35,263 |
| Apr 23 2024 | 1.54 | -0.01 | -0.65% | 1.63 | 1.70 | 1.54 | 31,971 |
| Apr 22 2024 | 1.55 | 0.05 | 3.33% | 1.52 | 1.6843 | 1.49 | 29,867 |
| Apr 19 2024 | 1.50 | -0.02 | -1.32% | 1.53 | 1.635 | 1.50 | 19,404 |
| Apr 18 2024 | 1.52 | 0.06 | 4.11% | 1.55 | 1.80 | 1.52 | 22,084 |
| Apr 17 2024 | 1.46 | -0.07 | -4.58% | 1.63 | 1.68 | 1.45 | 28,819 |
| Apr 16 2024 | 1.53 | -0.15 | -8.93% | 1.66 | 1.73 | 1.5001 | 51,493 |
| Apr 15 2024 | 1.68 | -0.03 | -1.75% | 1.67 | 1.81 | 1.67 | 11,593 |
| Apr 12 2024 | 1.71 | -0.12 | -6.56% | 1.89 | 1.89 | 1.64 | 30,407 |
| Apr 11 2024 | 1.83 | -0.05 | -2.66% | 1.87 | 1.95 | 1.82 | 8,047 |
| Apr 10 2024 | 1.88 | -0.07 | -3.59% | 1.96 | 1.97 | 1.84 | 23,962 |
| Apr 09 2024 | 1.95 | 0.05 | 2.63% | 1.95 | 1.9699 | 1.91 | 3,368 |
| Apr 08 2024 | 1.90 | 0.01 | 0.53% | 1.90 | 2.04 | 1.90 | 16,369 |
| Apr 05 2024 | 1.89 | -0.12 | -5.97% | 1.97 | 2.0099 | 1.89 | 19,613 |
| Apr 04 2024 | 2.01 | 0.07 | 3.61% | 1.93 | 2.1499 | 1.90 | 84,675 |
| Apr 03 2024 | 1.94 | 0.02 | 1.04% | 1.93 | 1.9993 | 1.82 | 32,498 |
| Apr 02 2024 | 1.92 | -0.04 | -2.04% | 2.03 | 2.03 | 1.82 | 20,334 |
| Apr 01 2024 | 1.96 | -0.04 | -2.00% | 1.99 | 2.10 | 1.92 | 36,705 |
| Mar 28 2024 | 2.00 | 0.15 | 8.11% | 1.98 | 2.00 | 1.94 | 17,385 |
| Mar 27 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.9193 | 1.82 | 15,081 |
| Mar 26 2024 | 1.84 | -0.06 | -3.16% | 1.90 | 1.96 | 1.84 | 41,647 |
| Mar 25 2024 | 1.90 | -0.07 | -3.55% | 2.00 | 2.04 | 1.82 | 23,545 |
| Mar 22 2024 | 1.97 | 0.04 | 2.07% | 2.00 | 2.0489 | 1.93 | 27,590 |
| Mar 21 2024 | 1.93 | 0.03 | 1.58% | 1.95 | 1.9578 | 1.8801 | 11,009 |
| Mar 20 2024 | 1.90 | -0.11 | -5.47% | 2.02 | 2.0894 | 1.90 | 29,493 |
| Mar 19 2024 | 2.01 | 0.12 | 6.35% | 1.90 | 2.01 | 1.86 | 30,827 |
| Mar 18 2024 | 1.89 | 0.03 | 1.61% | 1.94 | 1.94 | 1.84 | 25,238 |
| Mar 15 2024 | 1.86 | -0.18 | -8.82% | 2.11 | 2.11 | 1.82 | 62,639 |
| Mar 14 2024 | 2.04 | -0.07 | -3.32% | 2.09 | 2.12 | 1.97 | 17,905 |
| Mar 13 2024 | 2.11 | 0.04 | 1.93% | 2.07 | 2.1499 | 1.95 | 39,830 |
| Mar 12 2024 | 2.07 | -0.07 | -3.27% | 2.14 | 2.23 | 2.04 | 18,364 |
| Mar 11 2024 | 2.14 | 0.01 | 0.47% | 2.12 | 2.23 | 2.10 | 18,871 |
| Mar 08 2024 | 2.13 | 0.04 | 1.91% | 2.13 | 2.29 | 2.06 | 53,846 |
| Mar 07 2024 | 2.09 | -0.06 | -2.79% | 2.10 | 2.19 | 2.09 | 21,508 |
| Mar 06 2024 | 2.15 | 0.00 | 0.00% | 2.16 | 2.2861 | 2.12 | 28,094 |
| Mar 05 2024 | 2.15 | -0.20 | -8.51% | 2.33 | 2.34 | 2.05 | 69,924 |
| Mar 04 2024 | 2.35 | -0.19 | -7.48% | 2.50 | 2.52 | 2.335 | 18,091 |
| Mar 01 2024 | 2.54 | -0.02 | -0.78% | 2.57 | 2.59 | 2.46 | 37,024 |
| Feb 29 2024 | 2.56 | 0.02 | 0.79% | 2.57 | 2.66 | 2.54 | 28,539 |
| Feb 28 2024 | 2.54 | -0.17 | -6.27% | 2.78 | 2.845 | 2.50 | 72,437 |
| Feb 27 2024 | 2.71 | 0.35 | 14.83% | 2.38 | 2.754 | 2.38 | 147,668 |
| Feb 26 2024 | 2.36 | 0.19 | 8.68% | 2.28 | 2.4999 | 2.18 | 121,717 |
| Feb 23 2024 | 2.1715 | -0.02 | -0.84% | 2.28 | 2.3311 | 2.10 | 21,998 |
| Feb 22 2024 | 2.19 | -0.01 | -0.46% | 2.27 | 2.3973 | 2.04 | 69,439 |
| Feb 21 2024 | 2.2001 | -0.16 | -6.78% | 2.375 | 2.375 | 2.09 | 35,745 |
| Feb 20 2024 | 2.36 | 0.01 | 0.43% | 2.35 | 2.45 | 2.16 | 33,755 |
| Feb 16 2024 | 2.35 | -0.13 | -5.24% | 2.41 | 2.5423 | 2.30 | 42,671 |
| Feb 15 2024 | 2.48 | -0.03 | -1.20% | 2.46 | 2.50 | 2.40 | 24,838 |
| Feb 14 2024 | 2.51 | -0.03 | -1.18% | 2.55 | 2.64 | 2.3955 | 49,262 |
| Feb 13 2024 | 2.54 | -0.10 | -3.79% | 2.71 | 2.71 | 2.50 | 54,233 |
| Feb 12 2024 | 2.64 | -0.01 | -0.38% | 2.61 | 2.94 | 2.61 | 54,818 |
| Feb 09 2024 | 2.65 | 0.10 | 3.92% | 2.51 | 2.6686 | 2.51 | 29,953 |
| Feb 08 2024 | 2.55 | -0.03 | -1.16% | 2.52 | 2.63 | 2.50 | 23,410 |
| Feb 07 2024 | 2.58 | -0.07 | -2.64% | 2.64 | 2.8141 | 2.54 | 78,003 |
| Feb 06 2024 | 2.65 | 0.12 | 4.74% | 2.60 | 2.67 | 2.40 | 237,968 |
| Feb 05 2024 | 2.53 | -0.44 | -14.79% | 2.91 | 2.9101 | 2.44 | 92,470 |
| Feb 02 2024 | 2.969 | -0.35 | -10.67% | 3.22 | 3.267 | 2.80 | 60,526 |
| Feb 01 2024 | 3.3236 | -0.01 | -0.19% | 3.35 | 3.76 | 3.20 | 79,616 |
