(GOVZ)
CBOE: GOVZ
· Real-Time Price · USD
8.98
-0.15 (-1.64%)
At close: Sep 02, 2025, 3:00 PM
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.99 | 9.03 | 8.95 | 8.99 | 8.99 | -1.53% | 916,040 |
| Aug 29, 2025 | 9.19 | 9.20 | 9.12 | 9.13 | 9.09 | -1.72% | 577,100 |
| Aug 28, 2025 | 9.20 | 9.29 | 9.18 | 9.29 | 9.25 | 1.20% | 1,050,200 |
| Aug 27, 2025 | 9.07 | 9.18 | 9.05 | 9.18 | 9.14 | -0.33% | 882,136 |
| Aug 26, 2025 | 9.18 | 9.21 | 9.10 | 9.21 | 9.17 | -0.54% | 1,563,209 |
| Aug 25, 2025 | 9.23 | 9.30 | 9.22 | 9.26 | 9.22 | -0.22% | 782,800 |
| Aug 22, 2025 | 9.29 | 9.33 | 9.23 | 9.28 | 9.24 | 0.87% | 815,581 |
| Aug 21, 2025 | 9.21 | 9.24 | 9.14 | 9.20 | 9.16 | -0.76% | 189,000 |
| Aug 20, 2025 | 9.22 | 9.29 | 9.22 | 9.27 | 9.23 | 0.11% | 213,797 |
| Aug 19, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.22 | 1.09% | 1,066,340 |
| Aug 18, 2025 | 9.19 | 9.22 | 9.11 | 9.16 | 9.12 | -0.54% | 796,504 |
| Aug 15, 2025 | 9.25 | 9.26 | 9.17 | 9.21 | 9.17 | -1.18% | 500,848 |
| Aug 14, 2025 | 9.41 | 9.42 | 9.29 | 9.32 | 9.28 | -1.27% | 709,939 |
| Aug 13, 2025 | 9.38 | 9.46 | 9.38 | 9.44 | 9.40 | 1.51% | 220,000 |
| Aug 12, 2025 | 9.29 | 9.31 | 9.23 | 9.30 | 9.26 | -1.06% | 377,622 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.38 | 9.40 | 9.36 | 0.21% | 239,146 |
| Aug 8, 2025 | 9.40 | 9.40 | 9.36 | 9.38 | 9.34 | -0.85% | 150,112 |
| Aug 7, 2025 | 9.51 | 9.57 | 9.44 | 9.46 | 9.42 | -0.21% | 263,819 |
| Aug 6, 2025 | 9.51 | 9.54 | 9.32 | 9.48 | 9.44 | -1.15% | 589,300 |
| Aug 5, 2025 | 9.48 | 9.60 | 9.48 | 9.59 | 9.55 | 0.74% | 360,773 |