Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,908.25 +4.50 (+0.12%) Dow Futures
31,453.00 +32.00 (+0.10%) Nasdaq Futures
12,062.75 +22.25 (+0.18%) Russell 2000 Futures
1,772.90 +3.10 (+0.18%) Crude Oil
110.59 +1.02 (+0.93%) Gold
1,826.20 +1.40 (+0.08%)
Gouverneur Bancorp, Inc. (GOVB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:08AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 24, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 23, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 22, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 21, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 17, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 16, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Jun 15, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 14, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 13, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 10, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 09, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 08, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 07, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 06, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 03, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
| Jun 02, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jun 01, 2022 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 1,700 |
| May 31, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 27, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 26, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| May 25, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 100 |
| May 24, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 23, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 20, 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| May 19, 2022 | 7.70 | 7.70 | 7.25 | 7.25 | 7.25 | 4,000 |
| May 18, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1,000 |
| May 17, 2022 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1,500 |
| May 16, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 13, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 12, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 11, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| May 10, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 09, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
| May 06, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| May 05, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| May 04, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 100 |
| May 03, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 02, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 29, 2022 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | 1,500 |
| Apr 28, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Apr 27, 2022 | 8.12 | 8.12 | 7.73 | 8.10 | 8.10 | 3,400 |
| Apr 26, 2022 | 8.25 | 8.33 | 8.15 | 8.15 | 8.15 | 600 |
| Apr 25, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 300 |
| Apr 22, 2022 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | 1,500 |
| Apr 21, 2022 | 8.40 | 8.85 | 8.35 | 8.45 | 8.45 | 1,000 |
| Apr 20, 2022 | 8.50 | 8.50 | 8.25 | 8.35 | 8.35 | 1,300 |
| Apr 19, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 18, 2022 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | 7,200 |
| Apr 14, 2022 | 9.10 | 9.10 | 8.80 | 9.00 | 9.00 | 2,800 |
| Apr 13, 2022 | 9.70 | 9.70 | 9.05 | 9.15 | 9.15 | 8,400 |
| Apr 12, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 11, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 08, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 07, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 06, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 05, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Apr 04, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 500 |
| Apr 01, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Mar 31, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Mar 30, 2022 | 9.85 | 9.85 | 9.82 | 9.82 | 9.82 | 4,600 |
| Mar 29, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Mar 28, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 25, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 24, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 23, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 22, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 21, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
| Mar 18, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
| Mar 16, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Mar 15, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 400 |
| Mar 14, 2022 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | 1,400 |
| Mar 14, 2022 | 0.1 Dividend | |||||
| Mar 11, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | - |
| Mar 10, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | 400 |
| Mar 09, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Mar 08, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Mar 07, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 800 |
| Mar 04, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1,000 |
| Mar 03, 2022 | 9.32 | 10.00 | 9.32 | 10.00 | 9.90 | 700 |
| Mar 02, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - |
| Mar 01, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - |
| Feb 28, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 500 |
| Feb 25, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 100 |
| Feb 24, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 23, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 22, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 18, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 17, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 16, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 15, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 14, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | - |
| Feb 11, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 900 |
| Feb 10, 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.22 | - |
| Feb 09, 2022 | 10.03 | 10.03 | 9.31 | 9.31 | 9.22 | 200 |
| Feb 08, 2022 | 10.00 | 10.75 | 10.00 | 10.00 | 9.90 | 2,300 |
| Feb 07, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - |
| Feb 04, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - |
| Feb 03, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
