Gouverneur Bancorp(GOVB)
$21.00-0.34 (-1.57%)
GOVB
Gouverneur Bancorp historical prices
$21.00
At close:-0.34 (-1.57%)
Want to see GOVB full AI Analyst Report?
Gouverneur Bancorp (GOVB) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | -1.57% | 2,189 | 2.20 |
| Nov 12, 2026 | 21.34 | 21.42 | 21.25 | 21.34 | 21.34 | +0.02% | 0 | 0.00 |
| Nov 11, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.02% | 400 | 0.40 |
| Nov 10, 2026 | 21.34 | 21.42 | 21.25 | 21.34 | 21.34 | -0.40% | 0 | 0.00 |
| Nov 09, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.79% | 400 | 0.40 |
| Nov 06, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | +0.80% | 200 | 0.20 |
| Nov 05, 2026 | 21.25 | 21.34 | 21.25 | 21.25 | 21.25 | -0.40% | 4,201 | 4.53 |
| Nov 04, 2026 | 21.34 | 21.42 | 21.25 | 21.34 | 21.34 | +0.40% | 0 | 0.00 |
| Nov 03, 2026 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | +0.12% | 662 | 0.72 |
| Nov 02, 2026 | 21.23 | 21.25 | 21.20 | 21.23 | 21.23 | +0.69% | 0 | 0.00 |
| Oct 30, 2026 | 21.18 | 21.19 | 21.16 | 21.18 | 21.08 | -0.82% | 2,400 | 2.34 |
| Oct 29, 2026 | 21.36 | 21.53 | 21.18 | 21.36 | 21.25 | +0.54% | 0 | 0.00 |
| Oct 28, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | +0.24% | 1,265 | 1.24 |
| Oct 27, 2026 | 21.16 | 21.36 | 21.16 | 21.19 | 21.09 | -0.85% | 800 | 0.79 |
| Oct 26, 2026 | 21.37 | 21.39 | 21.35 | 21.37 | 21.27 | +0.21% | 0 | 0.00 |
| Oct 23, 2026 | 21.33 | 21.39 | 21.26 | 21.33 | 21.22 | +0.59% | 0 | 0.00 |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | +0.07% | 110 | 0.10 |
| Oct 21, 2026 | 21.19 | 21.20 | 21.17 | 21.19 | 21.08 | +0.88% | 0 | 0.00 |
| Oct 20, 2026 | 20.93 | 21.00 | 20.93 | 21.00 | 20.90 | +0.33% | 3,100 | 3.07 |
| Oct 19, 2026 | 20.87 | 20.93 | 20.87 | 20.93 | 20.83 | +0.34% | 1,500 | 1.52 |
| Oct 16, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | -0.17% | 310 | 0.32 |
| Oct 15, 2026 | 20.90 | 20.93 | 20.86 | 20.90 | 20.80 | +1.98% | 0 | 0.00 |
| Oct 14, 2026 | 21.37 | 21.37 | 20.25 | 20.49 | 20.39 | -4.70% | 5,551 | 6.20 |
| Oct 13, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.40 | -1.49% | 1,199 | 1.37 |
| Oct 12, 2026 | 21.83 | 22.00 | 21.65 | 21.83 | 21.72 | -0.50% | 0 | 0.00 |
| Oct 09, 2026 | 21.94 | 22.48 | 21.39 | 21.94 | 21.83 | -0.15% | 0 | 0.00 |
| Oct 08, 2026 | 22.45 | 22.45 | 21.97 | 21.97 | 21.86 | -0.64% | 800 | 0.93 |
| Oct 07, 2026 | 22.14 | 22.14 | 22.11 | 22.11 | 22.01 | -0.87% | 321 | 0.37 |
| Oct 06, 2026 | 22.31 | 22.48 | 22.13 | 22.31 | 22.20 | -0.76% | 0 | 0.00 |
| Oct 05, 2026 | 22.48 | 22.84 | 22.11 | 22.48 | 22.37 | -0.16% | 0 | 0.00 |
| Oct 02, 2026 | 22.51 | 22.51 | 22.50 | 22.51 | 22.40 | -0.70% | 400 | 0.46 |
| Oct 01, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.56 | -0.04% | 100 | 0.12 |
| Sep 30, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | -0.58% | 100 | 0.12 |
| Sep 29, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.70 | +0.58% | 203 | 0.22 |
| Sep 28, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.57 | -0.96% | 200 | 0.21 |
| Sep 25, 2026 | 22.91 | 22.91 | 22.90 | 22.90 | 22.79 | -0.65% | 201 | 0.21 |
| Sep 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.94 | -0.86% | 200 | 0.21 |
| Sep 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.14 | -0.21% | 1,254 | 1.36 |
| Sep 22, 2026 | 23.32 | 23.32 | 23.27 | 23.30 | 23.19 | -0.30% | 805 | 0.89 |
| Sep 21, 2026 | 22.62 | 23.37 | 22.62 | 23.37 | 23.26 | +3.31% | 10,404 | 13.98 |
| Sep 18, 2026 | 21.95 | 22.62 | 21.95 | 22.62 | 22.51 | +1.91% | 300 | 0.41 |
| Sep 17, 2026 | 22.20 | 22.62 | 21.77 | 22.20 | 22.09 | +0.89% | 0 | 0.00 |
| Sep 16, 2026 | 22.02 | 22.02 | 22.00 | 22.00 | 21.90 | -2.65% | 800 | 1.08 |
| Sep 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | +2.73% | 200 | 0.27 |
| Sep 14, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 21.90 | -1.34% | 900 | 1.24 |
| Sep 11, 2026 | 22.25 | 22.30 | 22.25 | 22.30 | 22.19 | +1.36% | 200 | 0.28 |
| Sep 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.90 | 0.00% | 800 | 1.13 |
| Sep 09, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.90 | -1.01% | 1,790 | 2.62 |
| Sep 08, 2026 | 22.15 | 22.23 | 22.15 | 22.23 | 22.12 | +0.11% | 1,600 | 2.43 |
| Sep 07, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.10 | 0.00% | 0 | 0.00 |
