Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GOVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 24.80 | -0.01 | -0.02% | 24.855 | 24.855 | 24.80 | 15,118 |
| May 27 2024 | 24.805 | 0.08 | 0.32% | 24.775 | 24.805 | 24.76 | 4,101 |
| May 24 2024 | 24.725 | -0.13 | -0.50% | 24.725 | 24.725 | 24.725 | 2,316 |
| May 23 2024 | 24.85 | 0.01 | 0.02% | 24.845 | 24.85 | 24.825 | 1,678 |
| May 22 2024 | 24.845 | -0.05 | -0.18% | 24.795 | 24.845 | 24.795 | 1,191 |
| May 21 2024 | 24.89 | 0.03 | 0.12% | 24.875 | 24.89 | 24.85 | 6,988 |
| May 20 2024 | 24.86 | -0.03 | -0.10% | 24.835 | 24.86 | 24.835 | 3,514 |
| May 17 2024 | 24.885 | -0.11 | -0.44% | 24.92 | 24.92 | 24.87 | 8,604 |
| May 16 2024 | 24.995 | 0.02 | 0.08% | 24.975 | 24.995 | 24.97 | 1,792 |
| May 15 2024 | 24.975 | 0.18 | 0.71% | 24.905 | 24.975 | 24.905 | 1,392 |
| May 14 2024 | 24.80 | -0.08 | -0.30% | 24.78 | 24.80 | 24.78 | 3,476 |
| May 13 2024 | 24.875 | 0.01 | 0.04% | 24.845 | 24.875 | 24.845 | 1,484 |
| May 10 2024 | 24.865 | -0.03 | -0.12% | 24.87 | 24.87 | 24.845 | 8,163 |
| May 09 2024 | 24.895 | -0.04 | -0.16% | 24.88 | 24.895 | 24.88 | 3,260 |
| May 08 2024 | 24.935 | -0.05 | -0.20% | 24.985 | 24.985 | 24.92 | 1,923 |
| May 07 2024 | 24.985 | 0.09 | 0.34% | 24.93 | 24.985 | 24.93 | 2,551 |
| May 06 2024 | 24.90 | 0.06 | 0.24% | 24.955 | 24.965 | 24.90 | 17,142 |
| May 03 2024 | 24.84 | 0.00 | 0.00% | 24.82 | 25.045 | 24.82 | 5,004 |
| May 02 2024 | 24.84 | 0.07 | 0.26% | 24.805 | 24.84 | 24.805 | 2,598 |
| Apr 30 2024 | 24.775 | -0.04 | -0.14% | 24.78 | 24.78 | 24.75 | 4,394 |
| Apr 29 2024 | 24.81 | 0.10 | 0.40% | 24.825 | 24.825 | 24.795 | 749 |
| Apr 26 2024 | 24.71 | 0.06 | 0.24% | 24.645 | 24.71 | 24.645 | 3,228 |
| Apr 25 2024 | 24.65 | 0.00 | 0.00% | 24.65 | 24.65 | 24.65 | 0 |
| Apr 24 2024 | 24.65 | -0.16 | -0.64% | 24.705 | 24.715 | 24.65 | 4,424 |
| Apr 23 2024 | 24.81 | 0.00 | 0.02% | 24.77 | 24.81 | 24.77 | 3,013 |
| Apr 22 2024 | 24.805 | 0.00 | 0.02% | 24.74 | 24.805 | 24.74 | 1,176 |
| Apr 19 2024 | 24.80 | -0.04 | -0.14% | 24.80 | 24.80 | 24.80 | 238 |
| Apr 18 2024 | 24.835 | 0.00 | 0.00% | 24.87 | 24.87 | 24.835 | 2,393 |
| Apr 17 2024 | 24.835 | 0.02 | 0.08% | 24.80 | 24.835 | 24.80 | 256 |
| Apr 16 2024 | 24.815 | -0.11 | -0.42% | 24.83 | 24.83 | 24.815 | 691 |
| Apr 15 2024 | 24.92 | -0.16 | -0.62% | 24.975 | 24.975 | 24.88 | 4,530 |
| Apr 12 2024 | 25.075 | 0.15 | 0.62% | 24.995 | 25.075 | 24.995 | 1,181 |
| Apr 11 2024 | 24.92 | 0.02 | 0.06% | 24.855 | 24.92 | 24.855 | 2,249 |
| Apr 10 2024 | 24.905 | -0.08 | -0.32% | 25.02 | 25.025 | 24.905 | 912 |
| Apr 09 2024 | 24.985 | 0.10 | 0.40% | 24.925 | 24.985 | 24.925 | 1,166 |
| Apr 08 2024 | 24.885 | -0.02 | -0.06% | 24.84 | 24.885 | 24.84 | 5,583 |
| Apr 05 2024 | 24.90 | -0.09 | -0.34% | 24.90 | 24.90 | 24.90 | 639 |
| Apr 04 2024 | 24.985 | 0.09 | 0.36% | 24.92 | 24.985 | 24.92 | 1,363 |
| Apr 03 2024 | 24.895 | 0.03 | 0.12% | 24.88 | 24.895 | 24.87 | 772 |
| Apr 02 2024 | 24.865 | -0.16 | -0.62% | 24.96 | 24.96 | 24.855 | 791 |
| Mar 28 2024 | 25.02 | -0.05 | -0.20% | 25.02 | 25.02 | 25.02 | 1,374 |
| Mar 27 2024 | 25.07 | 0.06 | 0.24% | 25.04 | 25.07 | 25.04 | 1,617 |
| Mar 26 2024 | 25.01 | 0.01 | 0.02% | 25.01 | 25.01 | 25.01 | 300 |
| Mar 25 2024 | 25.005 | -0.05 | -0.18% | 25.005 | 25.005 | 24.98 | 708 |
| Mar 22 2024 | 25.05 | 0.13 | 0.50% | 25.005 | 25.05 | 25.005 | 15,139 |
| Mar 21 2024 | 24.925 | 0.00 | 0.02% | 25.00 | 25.00 | 24.925 | 5,512 |
| Mar 20 2024 | 24.92 | 0.05 | 0.18% | 24.93 | 24.93 | 24.92 | 357 |
| Mar 19 2024 | 24.875 | -0.01 | -0.04% | 24.885 | 24.885 | 24.875 | 6,035 |
| Mar 18 2024 | 24.885 | -0.02 | -0.08% | 24.905 | 24.905 | 24.875 | 1,929 |
| Mar 15 2024 | 24.905 | -0.10 | -0.38% | 24.895 | 24.905 | 24.88 | 1,154 |
| Mar 14 2024 | 25.00 | -0.02 | -0.06% | 25.025 | 25.06 | 25.00 | 1,801 |
| Mar 13 2024 | 25.015 | -0.05 | -0.20% | 25.06 | 25.06 | 25.015 | 445 |
| Mar 12 2024 | 25.065 | -0.06 | -0.24% | 25.095 | 25.105 | 25.045 | 1,414 |
| Mar 11 2024 | 25.125 | -0.02 | -0.08% | 25.145 | 25.145 | 25.12 | 1,685 |
| Mar 08 2024 | 25.145 | 0.07 | 0.30% | 25.155 | 25.17 | 25.145 | 17,400 |
| Mar 07 2024 | 25.07 | 0.05 | 0.22% | 25.06 | 25.175 | 25.06 | 23,629 |
| Mar 06 2024 | 25.015 | 0.02 | 0.06% | 24.955 | 25.015 | 24.955 | 23,074 |
| Mar 05 2024 | 25.00 | 0.18 | 0.75% | 24.93 | 25.00 | 24.925 | 45,787 |
| Mar 04 2024 | 24.815 | 0.10 | 0.38% | 24.815 | 24.815 | 24.815 | 303 |
| Mar 01 2024 | 24.72 | 0.00 | 0.02% | 24.795 | 24.795 | 24.72 | 3,806 |
| Feb 29 2024 | 24.715 | -0.02 | -0.08% | 24.70 | 24.715 | 24.70 | 3,212 |
