Register for streaming realtime charts, analysis tools, and prices.
GOVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 2.70 | 0.01 | 0.37% | 2.75 | 2.90 | 2.6501 | 680,960 |
| Sep 18 2024 | 2.69 | -0.04 | -1.47% | 2.69 | 2.78 | 2.63 | 333,423 |
| Sep 17 2024 | 2.73 | 0.02 | 0.74% | 2.65 | 2.79 | 2.61 | 547,374 |
| Sep 16 2024 | 2.71 | -0.13 | -4.58% | 2.92 | 2.99 | 2.64 | 1,278,938 |
| Sep 13 2024 | 2.84 | -0.29 | -9.27% | 3.10 | 3.18 | 2.7401 | 1,420,193 |
| Sep 12 2024 | 3.13 | -0.12 | -3.69% | 3.28 | 3.66 | 3.13 | 1,678,763 |
| Sep 11 2024 | 3.25 | -0.03 | -0.91% | 3.31 | 3.3874 | 3.0355 | 1,102,521 |
| Sep 10 2024 | 3.28 | -0.38 | -10.38% | 3.59 | 3.62 | 3.11 | 867,553 |
| Sep 09 2024 | 3.66 | 0.24 | 7.02% | 3.30 | 3.94 | 3.28 | 1,245,838 |
| Sep 06 2024 | 3.42 | -0.45 | -11.63% | 3.89 | 3.89 | 3.365 | 2,584,738 |
| Sep 05 2024 | 3.87 | 0.03 | 0.78% | 3.83 | 4.285 | 3.71 | 1,302,028 |
| Sep 04 2024 | 3.84 | -0.68 | -15.04% | 4.34 | 4.46 | 3.78 | 1,299,027 |
| Sep 03 2024 | 4.52 | -0.11 | -2.38% | 4.56 | 4.83 | 4.12 | 1,369,448 |
| Aug 30 2024 | 4.63 | -0.32 | -6.46% | 5.08 | 5.28 | 4.36 | 1,502,355 |
| Aug 29 2024 | 4.95 | -0.05 | -1.00% | 4.89 | 4.985 | 4.35 | 2,086,191 |
| Aug 28 2024 | 5.00 | -0.97 | -16.25% | 6.03 | 6.50 | 4.8442 | 5,058,320 |
| Aug 27 2024 | 5.97 | -0.63 | -9.55% | 6.31 | 6.86 | 5.90 | 2,859,268 |
| Aug 26 2024 | 6.60 | 0.21 | 3.29% | 6.49 | 7.65 | 6.13 | 6,313,527 |
| Aug 23 2024 | 6.39 | -0.93 | -12.70% | 7.768 | 8.28 | 6.02 | 8,986,506 |
| Aug 22 2024 | 7.32 | -1.03 | -12.34% | 9.20 | 9.5599 | 7.03 | 16,311,644 |
| Aug 21 2024 | 8.35 | 2.67 | 47.01% | 5.50 | 8.35 | 5.41 | 21,181,209 |
| Aug 20 2024 | 5.68 | -1.47 | -20.56% | 5.37 | 6.37 | 5.25 | 8,375,956 |
| Aug 19 2024 | 7.15 | 0.09 | 1.27% | 10.45 | 11.18 | 7.06 | 40,555,635 |
| Aug 16 2024 | 7.06 | 3.71 | 110.75% | 3.64 | 8.50 | 3.64 | 108,904,757 |
| Aug 15 2024 | 3.35 | 0.10 | 3.08% | 3.69 | 4.12 | 3.0401 | 21,870,662 |
| Aug 14 2024 | 3.25 | 0.75 | 30.00% | 2.68 | 3.45 | 2.20 | 8,988,778 |
| Aug 13 2024 | 2.50 | 0.33 | 15.21% | 2.18 | 2.60 | 2.10 | 759,388 |
| Aug 12 2024 | 2.17 | 0.31 | 16.35% | 1.90 | 2.23 | 1.85 | 608,355 |
| Aug 09 2024 | 1.865 | -0.01 | -0.27% | 1.95 | 1.95 | 1.80 | 136,319 |
| Aug 08 2024 | 1.87 | 0.09 | 5.06% | 1.70 | 1.96 | 1.60 | 616,185 |
| Aug 07 2024 | 1.78 | -0.02 | -1.11% | 1.92 | 2.18 | 1.67 | 882,531 |
| Aug 06 2024 | 1.80 | 0.04 | 2.27% | 1.93 | 1.93 | 1.73 | 265,905 |
| Aug 05 2024 | 1.76 | -0.16 | -8.33% | 1.72 | 1.80 | 1.65 | 250,532 |
| Aug 02 2024 | 1.92 | -0.19 | -9.00% | 2.05 | 2.0922 | 1.87 | 328,622 |
| Aug 01 2024 | 2.11 | 0.03 | 1.44% | 2.15 | 2.2499 | 2.02 | 186,088 |
| Jul 31 2024 | 2.08 | -0.03 | -1.42% | 2.16 | 2.20 | 2.05 | 219,289 |
| Jul 30 2024 | 2.11 | -0.19 | -8.26% | 2.23 | 2.27 | 2.01 | 254,605 |
| Jul 29 2024 | 2.30 | -0.32 | -12.21% | 2.52 | 2.59 | 2.29 | 316,089 |
| Jul 26 2024 | 2.62 | 0.04 | 1.55% | 2.63 | 2.70 | 2.51 | 264,185 |
| Jul 25 2024 | 2.58 | 0.00 | 0.00% | 2.53 | 2.65 | 2.41 | 433,645 |
| Jul 24 2024 | 2.58 | -0.06 | -2.27% | 2.60 | 2.72 | 2.54 | 339,147 |
| Jul 23 2024 | 2.64 | -0.03 | -1.12% | 2.90 | 3.288 | 2.63 | 2,557,193 |
| Jul 22 2024 | 2.67 | -0.13 | -4.64% | 2.72 | 2.75 | 2.60 | 239,287 |
| Jul 19 2024 | 2.80 | -0.12 | -4.11% | 2.83 | 2.89 | 2.64 | 259,390 |
| Jul 18 2024 | 2.92 | -0.10 | -3.31% | 3.12 | 3.12 | 2.82 | 351,383 |
| Jul 17 2024 | 3.02 | 0.06 | 2.03% | 2.96 | 3.0602 | 2.802 | 461,153 |
| Jul 16 2024 | 2.96 | 0.15 | 5.34% | 3.10 | 3.40 | 2.8699 | 4,036,263 |
| Jul 15 2024 | 2.81 | 0.03 | 1.08% | 2.70 | 2.89 | 2.68 | 326,819 |
| Jul 12 2024 | 2.78 | -0.12 | -4.14% | 2.92 | 2.94 | 2.72 | 417,132 |
| Jul 11 2024 | 2.90 | -0.30 | -9.38% | 3.22 | 3.35 | 2.86 | 1,089,946 |
| Jul 10 2024 | 3.20 | 0.68 | 26.98% | 2.46 | 3.44 | 2.45 | 3,400,366 |
| Jul 09 2024 | 2.52 | -0.35 | -12.20% | 2.78 | 2.8458 | 2.52 | 342,491 |
| Jul 08 2024 | 2.87 | 0.07 | 2.50% | 2.70 | 2.97 | 2.44 | 739,961 |
| Jul 05 2024 | 2.80 | -0.10 | -3.45% | 2.86 | 2.9753 | 2.66 | 494,497 |
| Jul 03 2024 | 2.90 | -0.41 | -12.39% | 3.25 | 3.28 | 2.81 | 686,670 |
| Jul 02 2024 | 3.31 | 0.03 | 0.91% | 3.51 | 3.5899 | 2.90 | 1,970,057 |
| Jul 01 2024 | 3.28 | -0.27 | -7.61% | 3.24 | 3.81 | 3.12 | 5,388,882 |
| Jun 28 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0 |
| Jun 27 2024 | 3.55 | 1.54 | 76.18% | 2.43 | 4.90 | 2.34 | 80,206,354 |
| Jun 26 2024 | 2.015 | -0.19 | -8.41% | 2.12 | 2.38 | 1.89 | 1,757,846 |
| Jun 25 2024 | 2.20 | -0.83 | -27.39% | 2.66 | 3.00 | 2.17 | 1,445,337 |
| Jun 24 2024 | 3.03 | 0.70 | 30.04% | 2.55 | 3.15 | 2.40 | 5,938,132 |
