The highest closing price for GOVT last month was $22.94, on February 28. It was up 1.9% for the month. The latest price is $22.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $22.88 | $22.94 | $22.85 | $22.94 | 7,226,518 |
February 27 2025 | $22.80 | $22.84 | $22.79 | $22.83 | 6,446,111 |
February 26 2025 | $22.80 | $22.87 | $22.78 | $22.86 | 20,754,689 |
February 25 2025 | $22.77 | $22.82 | $22.76 | $22.80 | 6,173,303 |
February 24 2025 | $22.61 | $22.69 | $22.61 | $22.67 | 6,290,602 |
February 21 2025 | $22.56 | $22.66 | $22.55 | $22.63 | 6,358,808 |
February 20 2025 | $22.52 | $22.56 | $22.52 | $22.53 | 9,205,870 |
February 19 2025 | $22.47 | $22.52 | $22.46 | $22.50 | 4,765,427 |
February 18 2025 | $22.51 | $22.54 | $22.47 | $22.47 | 6,806,177 |
February 14 2025 | $22.57 | $22.61 | $22.56 | $22.56 | 7,692,494 |
February 13 2025 | $22.46 | $22.51 | $22.45 | $22.49 | 5,276,716 |
February 12 2025 | $22.38 | $22.39 | $22.34 | $22.37 | 8,139,626 |
February 11 2025 | $22.49 | $22.51 | $22.48 | $22.49 | 5,180,106 |
February 10 2025 | $22.55 | $22.58 | $22.52 | $22.52 | 22,882,561 |
February 07 2025 | $22.55 | $22.56 | $22.51 | $22.53 | 5,275,964 |
February 06 2025 | $22.59 | $22.63 | $22.57 | $22.60 | 6,957,294 |
February 05 2025 | $22.59 | $22.65 | $22.57 | $22.61 | 5,852,929 |
February 04 2025 | $22.42 | $22.51 | $22.42 | $22.50 | 7,654,231 |
February 03 2025 | $22.51 | $22.56 | $22.43 | $22.47 | 14,982,300 |
Daily pricing data for GOVT dates back to 2/24/2012, and may be incomplete.
