Other OTC - Delayed Quote USD

Gouverneur Bancorp, Inc. (GOVB)

9.80 0.00 (0.00%)
At close: April 25 at 1:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.80 9.80 9.80 9.80 9.80 -
Apr 25, 2024 9.85 9.85 9.80 9.80 9.80 300
Apr 24, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 23, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 22, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 19, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 18, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 17, 2024 10.50 10.50 10.50 10.50 10.50 -
Apr 16, 2024 10.50 10.50 10.50 10.50 10.50 400
Apr 15, 2024 10.25 10.25 10.00 10.01 10.01 10,000
Apr 12, 2024 10.25 10.25 10.25 10.25 10.25 -
Apr 11, 2024 10.70 10.70 10.25 10.25 10.25 5,300
Apr 10, 2024 10.50 10.70 10.50 10.70 10.70 2,000
Apr 9, 2024 10.50 10.50 10.50 10.50 10.50 2,300
Apr 8, 2024 10.50 10.50 10.50 10.50 10.50 100
Apr 5, 2024 10.55 10.55 10.55 10.55 10.55 -
Apr 4, 2024 10.65 10.65 10.55 10.55 10.55 1,600
Apr 3, 2024 10.70 10.70 10.70 10.70 10.70 -
Apr 2, 2024 10.70 10.70 10.70 10.70 10.70 200
Apr 1, 2024 10.75 10.75 10.75 10.75 10.75 100
Mar 28, 2024 11.00 11.00 10.90 10.90 10.90 200
Mar 27, 2024 10.95 10.95 10.95 10.95 10.95 -
Mar 26, 2024 10.95 10.95 10.95 10.95 10.95 100
Mar 25, 2024 10.90 10.90 10.90 10.90 10.90 300
Mar 22, 2024 10.85 10.85 10.85 10.85 10.85 1,300
Mar 21, 2024 10.85 10.85 10.85 10.85 10.85 -
Mar 20, 2024 10.95 10.95 10.85 10.85 10.85 1,000
Mar 19, 2024 10.65 10.65 10.65 10.65 10.65 -
Mar 18, 2024 10.65 10.65 10.65 10.65 10.65 -
Mar 15, 2024 10.65 10.65 10.65 10.65 10.65 -
Mar 14, 2024 10.65 10.65 10.65 10.65 10.65 -
Mar 13, 2024 10.65 10.65 10.65 10.65 10.65 -
Mar 12, 2024 10.60 10.72 10.50 10.65 10.65 2,900
Mar 11, 2024 10.70 10.70 10.70 10.70 10.70 1,100
Mar 8, 2024 10.96 11.00 10.96 11.00 11.00 900
Mar 7, 2024 10.75 10.75 10.51 10.57 10.57 1,800
Mar 6, 2024 10.75 10.75 10.60 10.60 10.60 1,100
Mar 5, 2024 11.25 11.25 11.25 11.25 11.25 100
Mar 4, 2024 10.76 10.76 10.76 10.76 10.76 100
Mar 1, 2024 11.00 11.00 11.00 11.00 11.00 100
Feb 29, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 28, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 27, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 26, 2024 10.55 11.00 10.55 11.00 11.00 1,000
Feb 23, 2024 11.25 11.25 10.55 10.55 10.55 700
Feb 22, 2024 11.25 11.25 11.25 11.25 11.25 -
Feb 21, 2024 11.20 11.25 11.20 11.25 11.25 5,900
Feb 20, 2024 11.20 11.20 11.20 11.20 11.20 600
Feb 16, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 15, 2024 11.00 11.00 11.00 11.00 11.00 600
Feb 14, 2024 10.85 10.85 10.85 10.85 10.85 300
Feb 13, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 12, 2024 10.73 10.73 10.73 10.73 10.73 1,100
Feb 9, 2024 10.85 10.85 10.75 10.75 10.75 500
Feb 8, 2024 10.83 10.98 10.83 10.98 10.98 1,200
Feb 7, 2024 10.71 10.71 10.71 10.71 10.71 -
Feb 6, 2024 10.71 10.71 10.71 10.71 10.71 -
Feb 5, 2024 10.71 10.71 10.71 10.71 10.71 100
Feb 2, 2024 11.00 11.00 10.90 10.90 10.90 2,000
Feb 1, 2024 11.00 11.38 11.00 11.38 11.38 1,800
Jan 31, 2024 11.40 11.40 11.00 11.00 11.00 500
Jan 30, 2024 11.00 11.40 11.00 11.40 11.40 900
Jan 29, 2024 11.50 11.50 11.10 11.35 11.35 2,900
Jan 26, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 25, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 24, 2024 11.35 11.50 11.35 11.50 11.50 900
Jan 23, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 22, 2024 11.40 11.40 11.40 11.40 11.40 1,300
Jan 19, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 18, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 17, 2024 11.40 11.40 11.40 11.40 11.40 -
Jan 16, 2024 11.50 11.50 11.40 11.40 11.40 900
Jan 12, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 11, 2024 11.50 11.50 11.50 11.50 11.50 200
Jan 10, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 9, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 8, 2024 11.50 11.50 11.50 11.50 11.50 -
Jan 5, 2024 12.00 12.00 11.50 11.50 11.50 300
Jan 4, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 3, 2024 10.65 10.65 10.65 10.65 10.65 -
Jan 2, 2024 10.65 10.65 10.65 10.65 10.65 200
Dec 29, 2023 11.00 11.00 11.00 11.00 11.00 -
Dec 28, 2023 11.00 11.00 11.00 11.00 11.00 -
Dec 27, 2023 11.00 11.00 11.00 11.00 11.00 -
Dec 26, 2023 11.00 11.00 11.00 11.00 11.00 -
Dec 22, 2023 11.00 11.00 11.00 11.00 11.00 -
Dec 21, 2023 11.00 11.00 11.00 11.00 11.00 1,300
Dec 20, 2023 11.00 11.00 11.00 11.00 11.00 -
Dec 19, 2023 11.00 11.00 11.00 11.00 11.00 6,600
Dec 18, 2023 10.75 10.75 10.75 10.75 10.75 100
Dec 15, 2023 10.85 10.85 10.85 10.85 10.85 -
Dec 14, 2023 10.60 10.85 10.58 10.85 10.85 2,100
Dec 13, 2023 10.80 10.80 10.50 10.50 10.50 1,100
Dec 12, 2023 10.70 10.70 10.60 10.60 10.60 600
Dec 11, 2023 10.50 10.50 10.50 10.50 10.50 700
Dec 8, 2023 10.50 10.50 10.49 10.50 10.50 5,600
Dec 7, 2023 10.20 10.20 10.20 10.20 10.20 600
Dec 6, 2023 10.00 10.50 10.00 10.50 10.50 45,000
Dec 5, 2023 10.00 10.00 10.00 10.00 10.00 4,800
Dec 4, 2023 9.97 9.97 9.97 9.97 9.97 -
Dec 1, 2023 9.99 9.99 9.96 9.97 9.97 11,600
Nov 30, 2023 9.93 9.93 9.93 9.93 9.93 1,500
Nov 29, 2023 9.94 9.94 9.94 9.94 9.94 100
Nov 28, 2023 9.95 9.95 9.95 9.95 9.95 3,400
Nov 27, 2023 9.90 9.90 9.90 9.90 9.90 200
Nov 24, 2023 9.82 9.82 9.80 9.80 9.80 700
Nov 22, 2023 10.00 10.00 9.80 9.80 9.80 4,100
Nov 21, 2023 10.00 10.00 9.85 9.85 9.85 5,300
Nov 20, 2023 10.01 10.01 10.01 10.01 10.01 -
Nov 17, 2023 9.75 10.01 9.75 10.01 10.01 2,400
Nov 16, 2023 10.18 10.18 10.18 10.18 10.18 -
Nov 15, 2023 10.10 10.18 10.10 10.18 10.18 2,100
Nov 14, 2023 9.50 10.05 9.50 10.05 10.05 6,100
Nov 13, 2023 9.75 9.75 9.75 9.75 9.75 -
Nov 10, 2023 9.00 9.75 9.00 9.75 9.75 8,300
Nov 9, 2023 9.00 9.00 8.95 9.00 9.00 8,300
Nov 8, 2023 8.93 9.00 8.93 9.00 9.00 14,600
Nov 7, 2023 8.97 8.97 8.75 8.97 8.97 3,500
Nov 6, 2023 8.80 9.00 8.75 8.95 8.95 10,600
Nov 3, 2023 9.00 9.00 8.80 8.91 8.91 4,200
Nov 2, 2023 8.97 9.15 8.80 8.80 8.80 12,000
Nov 1, 2023 533:1000 Stock Splits
Nov 1, 2023 8.00 8.97 7.25 8.97 8.97 16,300
Oct 31, 2023 11.01 11.01 11.01 11.01 11.01 320
Oct 30, 2023 10.56 10.58 10.56 10.56 10.56 426
Oct 27, 2023 9.94 9.94 9.94 9.94 9.94 160
Oct 26, 2023 9.87 9.87 9.85 9.87 9.87 1,759
Oct 25, 2023 11.01 11.01 10.60 10.60 10.60 160
Oct 24, 2023 10.36 10.36 10.36 10.36 10.36 267
Oct 23, 2023 9.85 9.85 9.85 9.85 9.85 267
Oct 20, 2023 9.76 9.76 9.76 9.76 9.76 213
Oct 19, 2023 9.85 9.85 9.85 9.85 9.85 -
Oct 18, 2023 9.85 9.85 9.85 9.85 9.85 -
Oct 17, 2023 9.85 9.85 9.85 9.85 9.85 -
Oct 16, 2023 9.85 9.85 9.85 9.85 9.85 -
Oct 13, 2023 9.87 9.87 9.85 9.85 9.85 320
Oct 12, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 11, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 10, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 9, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 6, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 5, 2023 9.83 9.83 9.83 9.83 9.83 -
Oct 4, 2023 9.83 9.83 9.83 9.83 9.83 53
Oct 3, 2023 10.32 10.32 10.32 10.32 10.32 53
Oct 2, 2023 11.35 11.35 10.79 10.79 10.79 426
Sep 29, 2023 11.63 11.63 11.59 11.63 11.63 800
Sep 28, 2023 11.63 11.63 11.63 11.63 11.63 426
Sep 27, 2023 11.63 11.63 11.63 11.63 11.63 746
Sep 26, 2023 11.26 11.26 11.26 11.26 11.26 -
Sep 25, 2023 11.35 11.35 11.26 11.26 11.26 267
Sep 22, 2023 12.76 12.76 12.57 12.57 12.57 267
Sep 21, 2023 12.66 12.66 12.66 12.66 12.66 53
Sep 20, 2023 13.88 13.88 13.88 13.88 13.88 53
Sep 19, 2023 13.56 13.56 13.56 13.56 13.56 -
Sep 18, 2023 13.26 13.56 13.26 13.56 13.56 373
Sep 15, 2023 12.66 12.66 12.66 12.66 12.66 107
Sep 14, 2023 12.76 12.76 12.76 12.76 12.76 -
Sep 13, 2023 12.76 12.76 12.76 12.76 12.76 -
Sep 12, 2023 12.76 12.76 12.76 12.76 12.76 693
Sep 11, 2023 12.66 12.66 12.66 12.66 12.66 -
Sep 8, 2023 12.85 12.85 12.66 12.66 12.66 906
Sep 7, 2023 13.13 13.13 12.76 12.76 12.76 959
Sep 6, 2023 13.53 13.53 13.53 13.53 13.53 -
Sep 5, 2023 13.53 13.53 13.53 13.53 13.53 107
Sep 1, 2023 13.23 13.23 13.23 13.23 13.23 -
Aug 31, 2023 13.23 13.23 13.23 13.23 13.23 -
Aug 30, 2023 13.23 13.23 13.23 13.23 13.23 53
Aug 29, 2023 13.13 13.13 13.13 13.13 13.13 160
Aug 28, 2023 12.74 13.53 12.74 13.53 13.53 320
Aug 25, 2023 12.95 12.95 12.63 12.66 12.66 2,452
Aug 24, 2023 13.51 13.51 13.51 13.51 13.51 -
Aug 23, 2023 13.51 13.51 13.51 13.51 13.51 -
Aug 22, 2023 13.51 13.51 13.51 13.51 13.51 -
Aug 21, 2023 13.51 13.51 13.51 13.51 13.51 533
Aug 18, 2023 13.51 13.51 13.51 13.51 13.51 -
Aug 17, 2023 13.51 13.51 13.51 13.51 13.51 -
Aug 16, 2023 13.51 13.51 13.51 13.51 13.51 160
Aug 15, 2023 13.53 13.53 13.53 13.53 13.53 53
Aug 14, 2023 13.55 13.55 13.55 13.55 13.55 53
Aug 11, 2023 12.59 12.59 12.59 12.59 12.59 -
Aug 10, 2023 12.59 12.59 12.59 12.59 12.59 -
Aug 9, 2023 12.87 12.87 12.59 12.59 12.59 160
Aug 8, 2023 13.32 13.32 13.32 13.32 13.32 53
Aug 7, 2023 12.85 12.85 12.85 12.85 12.85 -
Aug 4, 2023 12.85 12.85 12.85 12.85 12.85 -
Aug 3, 2023 12.85 12.85 12.85 12.85 12.85 -
Aug 2, 2023 12.95 12.95 12.85 12.85 12.85 213
Aug 1, 2023 13.43 13.43 13.41 13.41 13.41 160
Jul 31, 2023 13.88 13.88 13.70 13.70 13.70 533
Jul 28, 2023 14.45 14.45 14.45 14.45 14.45 -
Jul 27, 2023 14.45 14.45 14.45 14.45 14.45 426
Jul 26, 2023 14.54 14.54 14.54 14.54 14.54 -
Jul 25, 2023 14.54 14.54 14.54 14.54 14.54 107
Jul 24, 2023 14.54 14.54 14.54 14.54 14.54 -
Jul 21, 2023 14.54 14.54 14.54 14.54 14.54 -
Jul 20, 2023 14.73 14.73 14.54 14.54 14.54 267
Jul 19, 2023 14.58 14.58 14.58 14.58 14.58 -
Jul 18, 2023 14.58 14.58 14.58 14.58 14.58 -
Jul 17, 2023 13.96 14.58 13.96 14.58 14.58 160
Jul 14, 2023 14.07 14.07 13.88 13.88 13.88 906
Jul 13, 2023 14.67 14.67 14.67 14.67 14.67 -
Jul 12, 2023 14.63 14.67 14.63 14.67 14.67 320
Jul 11, 2023 14.07 14.07 14.07 14.07 14.07 -
Jul 10, 2023 14.07 14.07 14.07 14.07 14.07 -
Jul 7, 2023 14.07 14.07 14.07 14.07 14.07 -
Jul 6, 2023 14.07 14.07 14.07 14.07 14.07 -
Jul 5, 2023 14.07 14.07 14.07 14.07 14.07 -
Jul 3, 2023 14.07 14.07 14.07 14.07 14.07 -
Jun 30, 2023 14.62 14.62 14.07 14.07 14.07 480
Jun 29, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 28, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 27, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 26, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 23, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 22, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 21, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 20, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 16, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 15, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 14, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 13, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 12, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 9, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 8, 2023 14.35 14.35 14.35 14.35 14.35 -
Jun 7, 2023 14.54 14.54 14.35 14.35 14.35 160
Jun 6, 2023 15.38 15.38 15.38 15.38 15.38 -
Jun 5, 2023 15.38 15.38 15.38 15.38 15.38 -
Jun 2, 2023 15.38 15.38 15.38 15.38 15.38 -
Jun 1, 2023 15.38 15.38 15.38 15.38 15.38 -
May 31, 2023 15.38 15.38 15.38 15.38 15.38 -
May 30, 2023 15.38 15.38 15.38 15.38 15.38 -
May 26, 2023 15.38 15.38 15.38 15.38 15.38 -
May 25, 2023 15.38 15.38 15.38 15.38 15.38 213
May 24, 2023 15.57 15.95 15.57 15.95 15.95 160
May 23, 2023 13.51 17.17 13.51 14.73 14.73 3,518
May 22, 2023 13.51 13.51 13.51 13.51 13.51 -
May 19, 2023 13.51 13.51 13.51 13.51 13.51 -
May 18, 2023 13.51 13.51 13.51 13.51 13.51 -
May 17, 2023 13.51 13.51 13.51 13.51 13.51 -
May 16, 2023 13.51 13.51 13.51 13.51 13.51 -
May 15, 2023 13.51 13.51 13.51 13.51 13.51 -
May 12, 2023 13.51 13.51 13.51 13.51 13.51 -
May 11, 2023 13.51 13.51 13.51 13.51 13.51 -
May 10, 2023 13.51 13.51 13.51 13.51 13.51 -
May 9, 2023 13.51 13.51 13.51 13.51 13.51 -
May 8, 2023 13.51 13.51 13.51 13.51 13.51 160
May 5, 2023 13.13 13.13 13.13 13.13 13.13 -
May 4, 2023 13.13 13.13 13.13 13.13 13.13 -
May 3, 2023 13.23 13.60 13.13 13.13 13.13 267
May 2, 2023 12.31 12.31 12.31 12.31 12.31 -
May 1, 2023 12.31 12.31 12.31 12.31 12.31 -
Apr 28, 2023 12.31 12.31 12.31 12.31 12.31 -
Apr 27, 2023 12.31 12.31 12.31 12.31 12.31 -

Related Tickers

TBBA TEB Bancorp, Inc
6.30
+1.61%
 
HRGG Heritage NOLA Bancorp, Inc.
14.69
0.00%
 
MCPH Midland Capital Holdings Corp.
27.65
0.00%
 
QNTO Quaint Oak Bancorp, Inc.
10.55
0.00%
 
BVFL BV Financial, Inc.
10.50
+0.86%
 
FFNW First Financial Northwest, Inc.
20.48
-0.10%
 
RBKB Rhinebeck Bancorp, Inc.
7.61
+1.33%
 
LSBK Lake Shore Bancorp, Inc.
11.50
+6.98%
 
RMBI Richmond Mutual Bancorporation, Inc.
10.81
-5.01%
 
FNWB First Northwest Bancorp
11.28
+5.32%