OTC Markets OTCQB - Delayed Quote
USD
Gouverneur Bancorp, Inc. (GOVB)
21.18
-0.06
(-0.28%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.18
21.19
21.16
21.18
21.18
2,400
Oct 29, 2026
21.24
21.24
21.24
21.24
21.24
-
Oct 28, 2026
21.24
21.24
21.24
21.24
21.24
1,300
Oct 27, 2026
21.16
21.36
21.16
21.19
21.19
800
Oct 26, 2026
21.20
21.20
21.20
21.20
21.20
-
Oct 23, 2026
21.20
21.20
21.20
21.20
21.20
-
Oct 22, 2026
21.20
21.20
21.20
21.20
21.20
100
Oct 21, 2026
21.00
21.00
21.00
21.00
21.00
-
Oct 20, 2026
20.93
21.00
20.93
21.00
21.00
3,100
Oct 19, 2026
20.87
20.93
20.87
20.93
20.93
1,500
Oct 16, 2026
20.86
20.86
20.86
20.86
20.86
300
Oct 15, 2026
20.49
20.49
20.49
20.49
20.49
-
Oct 14, 2026
21.37
21.37
20.25
20.49
20.49
5,600
Oct 13, 2026
22.00
22.00
21.50
21.50
21.50
1,200
Oct 12, 2026
21.97
21.97
21.97
21.97
21.97
-
Oct 9, 2026
21.97
21.97
21.97
21.97
21.97
-
Oct 8, 2026
22.45
22.45
21.97
21.97
21.97
800
Oct 7, 2026
22.14
22.14
22.11
22.11
22.11
300
Oct 6, 2026
22.51
22.51
22.51
22.51
22.51
-
Oct 5, 2026
22.51
22.51
22.51
22.51
22.51
-
Oct 2, 2026
22.51
22.51
22.50
22.51
22.51
400
Oct 1, 2026
22.67
22.67
22.67
22.67
22.67
100
Sep 30, 2026
22.68
22.68
22.68
22.68
22.68
100
Sep 29, 2026
22.81
22.81
22.81
22.81
22.81
200
Sep 28, 2026
22.68
22.68
22.68
22.68
22.68
200
Sep 25, 2026
22.91
22.91
22.90
22.90
22.90
200
Sep 24, 2026
23.05
23.05
23.05
23.05
23.05
200
Sep 23, 2026
23.25
23.25
23.25
23.25
23.25
1,300
Sep 22, 2026
23.32
23.32
23.27
23.30
23.30
800
Sep 21, 2026
22.62
23.37
22.62
23.37
23.37
10,400
Sep 18, 2026
21.95
22.62
21.95
22.62
22.62
300
Sep 17, 2026
22.00
22.00
22.00
22.00
22.00
-
Sep 16, 2026
22.02
22.02
22.00
22.00
22.00
800
Sep 15, 2026
22.60
22.60
22.60
22.60
22.60
200
Sep 14, 2026
22.10
22.10
22.00
22.00
22.00
900
Sep 11, 2026
22.25
22.30
22.25
22.30
22.30
200
Sep 10, 2026
22.00
22.00
22.00
22.00
22.00
800
Sep 9, 2026
22.20
22.20
22.00
22.00
22.00
1,800
Sep 8, 2026
22.15
22.23
22.15
22.23
22.23
1,600
Sep 4, 2026
21.60
22.20
21.60
22.20
22.20
200
Sep 3, 2026
22.20
22.20
22.20
22.20
22.20
-
Sep 2, 2026
22.00
22.20
22.00
22.20
22.20
4,400
Sep 1, 2026
21.85
21.85
21.85
21.85
21.85
-
Aug 31, 2026
20.86
22.00
20.86
21.85
21.85
5,900
Aug 28, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 27, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 26, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 25, 2026
20.40
20.40
20.40
20.40
20.40
-
Aug 24, 2026
20.40
20.40
20.40
20.40
20.40
100
Aug 21, 2026
20.00
20.85
20.00
20.00
20.00
1,200
Aug 20, 2026
19.60
19.60
19.60
19.60
19.60
-
Aug 19, 2026
19.98
20.00
19.60
19.60
19.60
4,300
Aug 18, 2026
19.85
19.85
19.85
19.85
19.85
3,000
Aug 17, 2026
20.50
20.50
20.50
20.50
20.50
200
Aug 14, 2026
20.00
20.00
20.00
20.00
20.00
500
Aug 13, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 12, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 11, 2026
20.00
20.00
20.00
20.00
20.00
-
Aug 10, 2026
20.00
20.00
20.00
20.00
20.00
300
Aug 7, 2026
19.60
19.60
19.60
19.60
19.60
-
Aug 6, 2026
19.60
19.60
19.60
19.60
19.60
500
Aug 5, 2026
19.60
19.60
19.20
19.60
19.60
8,000
Aug 4, 2026
20.50
20.50
19.60
19.60
19.60
600
Aug 3, 2026
19.64
19.64
19.64
19.64
19.64
-
Jul 31, 2026
20.50
20.50
19.64
19.64
19.64
900
Jul 30, 2026
20.50
20.86
20.50
20.86
20.86
400
Jul 29, 2026
19.30
19.30
19.30
19.30
19.30
-
Jul 28, 2026
19.30
19.30
19.30
19.30
19.30
-
Jul 27, 2026
19.30
19.30
19.05
19.30
19.30
3,100
Jul 24, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 23, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 22, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 21, 2026
19.44
19.44
19.44
19.44
19.44
-
Jul 20, 2026
19.44
19.44
19.44
19.44
19.44
100
Jul 17, 2026
19.85
19.85
19.85
19.85
19.85
100
Jul 16, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 15, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 14, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 13, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 10, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 9, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 8, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 7, 2026
19.65
19.65
19.65
19.65
19.65
500
Jul 6, 2026
19.65
19.65
19.65
19.65
19.65
-
Jul 2, 2026
19.65
19.65
19.65
19.65
19.65
5,400
Jul 1, 2026
19.30
19.55
19.30
19.55
19.55
600
Jun 30, 2026
19.75
19.75
19.75
19.75
19.75
-
Jun 29, 2026
19.75
19.75
19.75
19.75
19.75
-
Jun 26, 2026
19.75
19.75
19.75
19.75
19.75
200
Jun 25, 2026
19.30
19.30
19.30
19.30
19.30
-
Jun 24, 2026
19.30
19.30
19.30
19.30
19.30
-
Jun 23, 2026
19.30
19.30
19.30
19.30
19.30
-
Jun 22, 2026
19.30
19.30
19.30
19.30
19.30
1,000
Jun 18, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 17, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 16, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 15, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 12, 2026
19.25
19.25
19.25
19.25
19.25
200
Jun 11, 2026
19.45
19.45
19.45
19.45
19.45
-
Jun 10, 2026
19.45
19.45
19.45
19.45
19.45
-
Jun 9, 2026
19.45
19.45
19.45
19.45
19.45
-
Jun 8, 2026
19.45
19.45
19.45
19.45
19.45
-
Jun 5, 2026
20.00
20.00
19.45
19.45
19.45
1,000
Jun 4, 2026
18.75
18.75
18.75
18.75
18.75
200
Jun 3, 2026
20.00
20.00
20.00
20.00
20.00
1,000
Jun 2, 2026
19.25
19.25
19.25
19.25
19.25
-
Jun 1, 2026
19.75
20.00
19.25
19.25
19.25
2,500
May 29, 2026
19.25
19.25
19.25
19.25
19.25
-
May 28, 2026
19.25
19.26
19.25
19.25
19.25
1,000
May 27, 2026
18.91
18.91
18.91
18.91
18.91
-
May 26, 2026
18.91
18.91
18.91
18.91
18.91
300
May 22, 2026
19.17
19.17
19.17
19.17
19.17
100
May 21, 2026
19.00
19.00
19.00
19.00
19.00
-
May 20, 2026
19.00
19.00
19.00
19.00
19.00
-
May 19, 2026
19.00
19.00
19.00
19.00
19.00
300
May 18, 2026
19.00
19.00
19.00
19.00
19.00
-
May 15, 2026
18.94
19.00
18.94
19.00
19.00
200
May 14, 2026
18.70
18.93
18.70
18.70
18.70
3,000
May 13, 2026
19.00
19.00
19.00
19.00
19.00
-
May 12, 2026
19.00
19.00
19.00
19.00
19.00
-
May 11, 2026
19.00
19.00
19.00
19.00
19.00
-
May 8, 2026
19.00
19.00
19.00
19.00
19.00
-
May 7, 2026
19.00
19.00
19.00
19.00
19.00
-
May 6, 2026
19.44
19.45
19.00
19.00
19.00
1,400
May 5, 2026
19.00
19.00
19.00
19.00
19.00
-
May 4, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
19.00
19.00
18.99
19.00
19.00
700
May 1, 2026
19.00
19.00
18.95
19.00
18.91
4,100
Apr 30, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 29, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 28, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 27, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 24, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 23, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 22, 2026
19.00
19.00
18.00
18.00
17.91
5,200
Apr 21, 2026
19.00
19.00
19.00
19.00
18.91
-
Apr 20, 2026
19.00
19.00
19.00
19.00
18.91
-
Apr 17, 2026
18.28
19.75
18.13
19.00
18.91
10,600
Apr 16, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 15, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 14, 2026
18.00
18.00
18.00
18.00
17.91
-
Apr 13, 2026
18.00
18.00
18.00
18.00
17.91
1,000
Apr 10, 2026
17.93
17.93
17.93
17.93
17.85
200
Apr 9, 2026
17.50
17.50
17.50
17.50
17.42
-
Apr 8, 2026
17.50
17.50
17.50
17.50
17.42
-
Apr 7, 2026
17.55
17.55
17.50
17.50
17.42
1,000
Apr 6, 2026
17.75
17.75
17.75
17.75
17.67
-
Apr 2, 2026
17.75
17.75
17.75
17.75
17.67
400
Apr 1, 2026
17.70
17.75
17.70
17.70
17.62
900
Mar 31, 2026
17.70
17.70
17.55
17.55
17.47
900
Mar 30, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 27, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 26, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 25, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 24, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 23, 2026
17.50
17.50
17.50
17.50
17.42
200
Mar 20, 2026
17.38
17.38
17.36
17.36
17.28
1,200
Mar 19, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 18, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 17, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 16, 2026
17.50
17.50
17.50
17.50
17.42
-
Mar 13, 2026
17.50
17.50
17.50
17.50
17.42
4,200
Mar 12, 2026
17.55
17.55
17.55
17.55
17.47
-
Mar 11, 2026
17.55
17.55
17.55
17.55
17.47
-
Mar 10, 2026
17.55
17.55
17.55
17.55
17.47
-
Mar 9, 2026
17.55
17.55
17.55
17.55
17.47
-
Mar 6, 2026
17.55
17.55
17.55
17.55
17.47
400
Mar 5, 2026
17.60
17.60
17.60
17.60
17.52
1,000
Mar 4, 2026
17.65
17.65
17.65
17.65
17.57
-
Mar 3, 2026
17.65
17.65
17.65
17.65
17.57
-
Mar 2, 2026
17.65
17.65
17.65
17.65
17.57
-
Feb 27, 2026
17.65
17.65
17.65
17.65
17.57
-
Feb 26, 2026
17.64
17.65
17.64
17.65
17.57
5,000
Feb 25, 2026
17.64
17.64
17.64
17.64
17.56
-
Feb 24, 2026
17.64
17.64
17.64
17.64
17.56
500
Feb 23, 2026
17.51
17.51
17.51
17.51
17.43
1,000
Feb 20, 2026
17.51
17.51
17.51
17.51
17.43
1,100
Feb 19, 2026
17.49
17.50
17.49
17.50
17.42
1,500
Feb 18, 2026
17.50
17.65
17.46
17.65
17.57
2,300
Feb 17, 2026
17.46
17.46
17.45
17.45
17.37
400
Feb 13, 2026
17.35
17.35
17.35
17.35
17.27
500
Feb 12, 2026
17.35
17.35
17.35
17.35
17.27
1,300
Feb 11, 2026
17.35
17.35
17.34
17.35
17.27
1,800
Feb 10, 2026
17.68
17.68
17.50
17.50
17.42
3,200
Feb 9, 2026
17.25
17.25
17.15
17.25
17.17
23,100
Feb 6, 2026
17.45
17.45
17.25
17.25
17.17
4,700
Feb 5, 2026
17.15
17.15
17.15
17.15
17.07
-
Feb 4, 2026
17.35
17.35
17.15
17.15
17.07
800
Feb 3, 2026
17.45
17.45
17.40
17.40
17.32
1,100
Feb 2, 2026
17.35
17.41
17.35
17.35
17.27
800
Jan 30, 2026
17.70
17.70
17.70
17.70
17.62
-
Jan 29, 2026
17.70
17.70
17.70
17.70
17.62
-
Jan 28, 2026
17.70
17.70
17.70
17.70
17.62
-
Jan 27, 2026
17.70
17.70
17.70
17.70
17.62
100
Jan 26, 2026
17.50
17.70
17.50
17.70
17.62
1,000
Jan 23, 2026
17.35
17.35
17.35
17.35
17.27
-
Jan 22, 2026
17.35
17.35
17.35
17.35
17.27
-
Jan 21, 2026
17.18
17.35
17.18
17.35
17.27
400
Jan 20, 2026
17.50
17.50
17.50
17.50
17.42
700
Jan 16, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 15, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 14, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 13, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 12, 2026
17.50
17.50
17.50
17.50
17.42
3,600
Jan 9, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 8, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 7, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 6, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 5, 2026
17.50
17.50
17.50
17.50
17.42
-
Jan 2, 2026
17.50
17.50
17.50
17.50
17.42
-
Dec 31, 2025
17.38
17.50
17.35
17.50
17.42
3,200
Dec 30, 2025
17.37
17.37
17.37
17.37
17.29
100
Dec 29, 2025
17.10
17.10
17.10
17.10
17.02
-
Dec 26, 2025
17.10
17.10
17.10
17.10
17.02
500
Dec 24, 2025
17.10
17.50
17.10
17.50
17.42
2,900
Dec 23, 2025
17.40
17.40
17.40
17.40
17.32
-
Dec 22, 2025
17.10
17.40
17.10
17.40
17.32
2,400
Dec 19, 2025
17.40
17.40
17.40
17.40
17.32
1,000
Dec 18, 2025
17.10
17.40
17.10
17.10
17.02
4,200
Dec 17, 2025
17.25
17.25
17.25
17.25
17.17
-
Dec 16, 2025
17.00
17.25
17.00
17.25
17.17
1,700
Dec 15, 2025
16.92
17.03
16.92
17.03
16.95
1,500
Dec 12, 2025
16.99
17.00
16.99
17.00
16.92
1,700
Dec 11, 2025
17.27
17.30
16.40
16.99
16.91
15,500
Dec 10, 2025
17.00
17.30
17.00
17.30
17.22
3,000
Dec 9, 2025
17.00
17.08
17.00
17.08
17.00
600
Dec 8, 2025
17.00
17.00
17.00
17.00
16.92
-
Dec 5, 2025
16.75
17.00
16.75
17.00
16.92
7,200
Dec 4, 2025
16.29
16.29
16.29
16.29
16.21
-
Dec 3, 2025
16.29
16.29
16.29
16.29
16.21
-
Dec 2, 2025
16.29
16.29
16.29
16.29
16.21
500
Dec 1, 2025
16.25
16.25
16.25
16.25
16.17
-
Nov 28, 2025
16.25
16.25
16.25
16.25
16.17
-
Nov 26, 2025
16.01
16.25
16.01
16.25
16.17
600
Nov 25, 2025
16.00
16.00
16.00
16.00
15.92
-
Nov 24, 2025
16.00
16.00
16.00
16.00
15.92
-
Nov 21, 2025
16.00
16.00
16.00
16.00
15.92
1,200
Nov 20, 2025
15.74
16.00
15.74
16.00
15.92
3,300
Nov 19, 2025
15.25
15.25
15.25
15.25
15.18
100
Nov 18, 2025
15.00
15.00
15.00
15.00
14.93
-
Nov 17, 2025
15.00
15.00
15.00
15.00
14.93
-
Nov 14, 2025
14.99
15.10
14.99
15.00
14.93
700
Nov 13, 2025
14.49
14.49
14.49
14.49
14.42
-
Nov 12, 2025
14.49
14.49
14.49
14.49
14.42
-
Nov 11, 2025
14.49
14.49
14.49
14.49
14.42
-
Nov 10, 2025
14.49
14.49
14.49
14.49
14.42
100
Nov 7, 2025
14.99
14.99
14.99
14.99
14.92
-
Nov 6, 2025
15.25
15.25
14.99
14.99
14.92
600
Nov 5, 2025
15.04
15.04
15.04
15.04
14.97
-
Nov 4, 2025
14.55
15.04
14.55
15.04
14.97
1,200
Nov 3, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
14.00
14.00
14.00
14.00
13.93
-
Oct 31, 2025
14.00
14.00
14.00
14.00
13.84
-
