Register for real-time alerts, custom portfolio, and market movers
GOVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4,311.50 | -7.75 | -0.18% | 4,311.50 | 4,311.50 | 4,311.50 | 0 |
| May 17 2024 | 4,319.25 | -10.50 | -0.24% | 4,323.00 | 4,323.50 | 4,319.25 | 197 |
| May 16 2024 | 4,329.75 | 1.50 | 0.03% | 4,329.75 | 4,329.75 | 4,329.75 | 0 |
| May 15 2024 | 4,328.25 | 27.75 | 0.65% | 4,310.00 | 4,328.25 | 4,310.00 | 1,260 |
| May 14 2024 | 4,300.50 | -2.75 | -0.06% | 4,299.50 | 4,307.00 | 4,299.00 | 9,079 |
| May 13 2024 | 4,303.25 | 0.75 | 0.02% | 4,303.25 | 4,303.25 | 4,303.25 | 0 |
| May 10 2024 | 4,302.50 | -2.75 | -0.06% | 4,302.50 | 4,302.50 | 4,302.50 | 0 |
| May 09 2024 | 4,305.25 | -6.00 | -0.14% | 4,309.00 | 4,310.00 | 4,305.25 | 196 |
| May 08 2024 | 4,311.25 | -8.50 | -0.20% | 4,311.25 | 4,311.25 | 4,311.25 | 0 |
| May 07 2024 | 4,319.75 | 20.00 | 0.47% | 4,319.75 | 4,319.75 | 4,319.75 | 0 |
| May 03 2024 | 4,299.75 | 19.25 | 0.45% | 4,290.00 | 4,305.00 | 4,290.00 | 5,515 |
| May 02 2024 | 4,280.50 | 8.00 | 0.19% | 4,280.50 | 4,280.50 | 4,280.50 | 0 |
| May 01 2024 | 4,272.50 | -0.50 | -0.01% | 4,272.50 | 4,272.50 | 4,272.50 | 0 |
| Apr 30 2024 | 4,273.00 | -6.50 | -0.15% | 4,273.00 | 4,273.00 | 4,273.00 | 0 |
| Apr 29 2024 | 4,279.50 | 7.50 | 0.18% | 4,279.50 | 4,279.50 | 4,279.50 | 0 |
| Apr 26 2024 | 4,272.00 | 15.25 | 0.36% | 4,264.00 | 4,281.00 | 4,264.00 | 7,528 |
| Apr 25 2024 | 4,256.75 | -8.00 | -0.19% | 4,260.00 | 4,260.50 | 4,256.75 | 125 |
| Apr 24 2024 | 4,264.75 | -14.75 | -0.34% | 4,264.75 | 4,264.75 | 4,264.75 | 0 |
| Apr 23 2024 | 4,279.50 | 0.25 | 0.01% | 4,284.00 | 4,286.00 | 4,279.50 | 362 |
| Apr 22 2024 | 4,279.25 | 0.00 | 0.00% | 4,279.25 | 4,279.25 | 4,279.25 | 0 |
| Apr 19 2024 | 4,279.25 | 3.25 | 0.08% | 4,283.00 | 4,283.00 | 4,279.25 | 125 |
| Apr 18 2024 | 4,276.00 | 0.00 | 0.00% | 4,276.00 | 4,276.00 | 4,276.00 | 0 |
| Apr 17 2024 | 4,276.00 | 3.50 | 0.08% | 4,279.50 | 4,280.00 | 4,276.00 | 196 |
| Apr 16 2024 | 4,272.50 | -7.00 | -0.16% | 4,274.00 | 4,274.00 | 4,272.50 | 11 |
| Apr 15 2024 | 4,279.50 | -20.00 | -0.47% | 4,279.50 | 4,279.50 | 4,279.50 | 0 |
| Apr 12 2024 | 4,299.50 | 18.75 | 0.44% | 4,300.00 | 4,301.50 | 4,299.50 | 300 |
| Apr 11 2024 | 4,280.75 | -20.50 | -0.48% | 4,280.75 | 4,280.75 | 4,280.75 | 12 |
| Apr 10 2024 | 4,301.25 | -22.00 | -0.51% | 4,301.25 | 4,301.25 | 4,301.25 | 0 |
| Apr 09 2024 | 4,323.25 | 13.50 | 0.31% | 4,328.00 | 4,328.50 | 4,323.25 | 196 |
| Apr 08 2024 | 4,309.75 | -7.75 | -0.18% | 4,309.75 | 4,309.75 | 4,309.75 | 0 |
| Apr 05 2024 | 4,317.50 | -7.00 | -0.16% | 4,316.00 | 4,317.50 | 4,316.00 | 226 |
| Apr 04 2024 | 4,324.50 | 11.00 | 0.26% | 4,329.00 | 4,329.00 | 4,324.50 | 392 |
| Apr 03 2024 | 4,313.50 | -2.00 | -0.05% | 4,313.50 | 4,313.50 | 4,313.50 | 0 |
| Apr 02 2024 | 4,315.50 | -35.50 | -0.82% | 4,315.50 | 4,315.50 | 4,315.50 | 0 |
| Mar 28 2024 | 4,351.00 | 2.00 | 0.05% | 4,351.00 | 4,351.00 | 4,351.00 | 5 |
| Mar 27 2024 | 4,349.00 | 13.00 | 0.30% | 4,349.00 | 4,349.00 | 4,349.00 | 0 |
| Mar 26 2024 | 4,336.00 | 0.75 | 0.02% | 4,336.00 | 4,336.00 | 4,336.00 | 0 |
| Mar 25 2024 | 4,335.25 | -8.25 | -0.19% | 4,335.25 | 4,335.25 | 4,335.25 | 0 |
| Mar 22 2024 | 4,343.50 | 13.50 | 0.31% | 4,343.50 | 4,343.50 | 4,343.50 | 0 |
| Mar 21 2024 | 4,330.00 | 3.25 | 0.08% | 4,330.00 | 4,330.00 | 4,330.00 | 0 |
| Mar 20 2024 | 4,326.75 | 4.25 | 0.10% | 4,326.75 | 4,326.75 | 4,326.75 | 0 |
| Mar 19 2024 | 4,322.50 | 4.50 | 0.10% | 4,322.50 | 4,322.50 | 4,322.50 | 0 |
| Mar 18 2024 | 4,318.00 | -3.50 | -0.08% | 4,318.00 | 4,318.00 | 4,318.00 | 0 |
| Mar 15 2024 | 4,321.50 | -2.25 | -0.05% | 4,321.50 | 4,321.50 | 4,321.50 | 0 |
| Mar 14 2024 | 4,323.75 | -17.75 | -0.41% | 4,323.75 | 4,323.75 | 4,323.75 | 0 |
| Mar 13 2024 | 4,341.50 | -6.50 | -0.15% | 4,341.50 | 4,341.50 | 4,341.50 | 0 |
| Mar 12 2024 | 4,348.00 | -6.50 | -0.15% | 4,348.00 | 4,348.00 | 4,348.00 | 0 |
| Mar 11 2024 | 4,354.50 | -5.25 | -0.12% | 4,354.50 | 4,354.50 | 4,354.50 | 0 |
| Mar 08 2024 | 4,359.75 | 2.75 | 0.06% | 4,359.75 | 4,359.75 | 4,359.75 | 0 |
| Mar 07 2024 | 4,357.00 | 0.75 | 0.02% | 4,352.50 | 4,357.00 | 4,352.50 | 618 |
| Mar 06 2024 | 4,356.25 | 14.75 | 0.34% | 4,336.50 | 4,361.00 | 4,336.50 | 16,274 |
| Mar 05 2024 | 4,341.50 | 22.75 | 0.53% | 4,331.50 | 4,343.00 | 4,330.00 | 16,996 |
| Mar 04 2024 | 4,318.75 | -0.75 | -0.02% | 4,322.00 | 4,323.00 | 4,318.75 | 196 |
| Mar 01 2024 | 4,319.50 | 3.50 | 0.08% | 4,326.50 | 4,326.50 | 4,319.50 | 105 |
| Feb 29 2024 | 4,316.00 | 12.00 | 0.28% | 4,317.00 | 4,317.00 | 4,316.00 | 105 |
| Feb 28 2024 | 4,304.00 | -0.75 | -0.02% | 4,303.50 | 4,304.00 | 4,303.50 | 616 |
| Feb 27 2024 | 4,304.75 | -4.50 | -0.10% | 4,304.75 | 4,304.75 | 4,304.75 | 0 |
| Feb 26 2024 | 4,309.25 | -3.50 | -0.08% | 4,309.25 | 4,309.25 | 4,309.25 | 0 |
| Feb 23 2024 | 4,312.75 | 12.00 | 0.28% | 4,312.75 | 4,312.75 | 4,312.75 | 0 |
| Feb 22 2024 | 4,300.75 | -1.00 | -0.02% | 4,300.75 | 4,300.75 | 4,300.75 | 0 |
| Feb 21 2024 | 4,301.75 | -9.50 | -0.22% | 4,301.75 | 4,301.75 | 4,301.75 | 0 |
