OTC Markets OTCPK - Delayed Quote USD

Gouverneur Bancorp, Inc. (GOVB)

13.35

+0.20

+(1.52%)

As of 1:07:20 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	13.35	13.35	13.35	13.35	13.35	400
Jun 4, 2025	13.15	13.15	13.15	13.15	13.15	-
Jun 3, 2025	13.15	13.15	13.15	13.15	13.15	100
Jun 2, 2025	13.04	13.04	13.04	13.04	13.04	-
May 30, 2025	13.04	13.04	13.03	13.04	13.04	400
May 29, 2025	12.85	12.85	12.85	12.85	12.85	100
May 28, 2025	13.06	13.24	12.85	12.85	12.85	2,700
May 27, 2025	13.17	13.17	13.17	13.17	13.17	100
May 23, 2025	13.01	17.00	13.01	13.50	13.50	53,900
May 22, 2025	12.80	13.01	12.80	13.01	13.01	400
May 21, 2025	12.78	12.80	12.78	12.80	12.80	600
May 20, 2025	12.70	12.80	12.50	12.80	12.80	800
May 19, 2025	12.69	12.69	12.69	12.69	12.69	-
May 16, 2025	12.69	12.69	12.69	12.69	12.69	100
May 15, 2025	12.60	12.60	12.60	12.60	12.60	-
May 14, 2025	12.60	12.60	12.60	12.60	12.60	-
May 13, 2025	12.60	12.60	12.60	12.60	12.60	-
May 12, 2025	12.60	12.60	12.60	12.60	12.60	-
May 9, 2025	12.60	12.60	12.60	12.60	12.60	-
May 8, 2025	12.60	12.60	12.60	12.60	12.60	-
May 7, 2025	12.60	12.60	12.60	12.60	12.60	2,200
May 6, 2025	12.45	12.45	12.45	12.45	12.45	-
May 5, 2025	0.08 Dividend
May 5, 2025	12.45	12.45	12.45	12.45	12.45	2,000
May 2, 2025	12.11	12.11	12.11	12.11	12.03	-
May 1, 2025	12.11	12.11	12.11	12.11	12.03	-
Apr 30, 2025	12.11	12.11	12.11	12.11	12.03	-
Apr 29, 2025	12.11	12.11	12.11	12.11	12.03	-
Apr 28, 2025	12.11	12.11	12.11	12.11	12.03	-
Apr 25, 2025	12.11	12.11	12.11	12.11	12.03	300
Apr 24, 2025	12.20	12.20	12.20	12.20	12.12	-
Apr 23, 2025	12.20	12.30	12.20	12.20	12.12	1,600
Apr 22, 2025	12.20	12.20	12.20	12.20	12.12	1,300
Apr 21, 2025	12.10	12.10	12.10	12.10	12.02	-
Apr 17, 2025	12.10	12.10	12.10	12.10	12.02	-
Apr 16, 2025	12.10	12.10	12.10	12.10	12.02	-
Apr 15, 2025	12.10	12.10	12.10	12.10	12.02	100
Apr 14, 2025	12.50	12.50	12.50	12.50	12.42	2,400
Apr 11, 2025	12.50	12.50	12.50	12.50	12.42	5,700
Apr 10, 2025	12.50	12.50	12.50	12.50	12.42	-
Apr 9, 2025	12.50	12.50	12.50	12.50	12.42	4,300
Apr 8, 2025	12.07	12.10	12.07	12.10	12.02	300
Apr 7, 2025	12.07	12.07	12.00	12.00	11.92	1,600
Apr 4, 2025	12.50	12.50	12.24	12.24	12.16	8,700
Apr 3, 2025	12.85	12.85	12.85	12.85	12.77	700
Apr 2, 2025	12.85	12.85	12.85	12.85	12.77	-
Apr 1, 2025	12.85	12.85	12.85	12.85	12.77	800
Mar 31, 2025	12.50	12.50	12.50	12.50	12.42	200
Mar 28, 2025	12.90	12.90	12.90	12.90	12.81	-
Mar 27, 2025	12.90	12.90	12.90	12.90	12.81	-
Mar 26, 2025	12.90	12.90	12.90	12.90	12.81	-
Mar 25, 2025	12.70	12.90	12.70	12.90	12.81	500
Mar 24, 2025	12.70	13.00	12.70	13.00	12.91	700
Mar 21, 2025	13.20	13.20	13.20	13.20	13.11	-
Mar 20, 2025	13.20	13.20	13.20	13.20	13.11	-
Mar 19, 2025	13.20	13.20	13.20	13.20	13.11	-
Mar 18, 2025	12.84	13.20	12.84	13.20	13.11	6,900
Mar 17, 2025	12.50	12.50	12.50	12.50	12.42	-
Mar 14, 2025	12.50	12.50	12.50	12.50	12.42	200
Mar 13, 2025	12.75	12.75	12.75	12.75	12.67	-
Mar 12, 2025	12.75	12.90	12.75	12.75	12.67	1,700
Mar 11, 2025	12.75	12.90	12.75	12.75	12.67	2,700
Mar 10, 2025	12.70	12.70	12.70	12.70	12.62	-
Mar 7, 2025	12.70	12.70	12.70	12.70	12.62	400
Mar 6, 2025	12.70	12.70	12.70	12.70	12.62	-
Mar 5, 2025	12.70	12.70	12.55	12.70	12.62	700
Mar 4, 2025	12.80	12.80	12.80	12.80	12.72	-
Mar 3, 2025	12.80	12.80	12.80	12.80	12.72	-
Feb 28, 2025	12.80	12.80	12.80	12.80	12.72	-
Feb 27, 2025	12.80	12.80	12.80	12.80	12.72	-
Feb 26, 2025	12.83	12.83	12.80	12.80	12.72	1,000
Feb 25, 2025	13.02	13.02	13.02	13.02	12.93	-
Feb 24, 2025	12.46	13.02	12.46	13.02	12.93	400
Feb 21, 2025	12.45	12.45	12.45	12.45	12.37	-
Feb 20, 2025	12.45	12.45	12.41	12.45	12.37	4,700
Feb 19, 2025	12.20	12.20	12.20	12.20	12.12	45,000
Feb 18, 2025	12.40	12.40	12.40	12.40	12.32	-
Feb 14, 2025	12.30	12.40	12.30	12.40	12.32	300
Feb 13, 2025	12.20	12.30	12.20	12.30	12.22	700
Feb 12, 2025	12.33	12.33	12.33	12.33	12.25	100
Feb 11, 2025	12.20	12.20	12.20	12.20	12.12	100
Feb 10, 2025	12.20	12.20	12.20	12.20	12.12	-
Feb 7, 2025	12.40	12.40	12.20	12.20	12.12	400
Feb 6, 2025	12.35	12.35	12.35	12.35	12.27	-
Feb 5, 2025	12.30	12.35	12.30	12.35	12.27	2,600
Feb 4, 2025	12.25	12.35	12.25	12.25	12.17	800
Feb 3, 2025	12.40	12.40	12.40	12.40	12.32	-
Jan 31, 2025	12.40	12.40	12.40	12.40	12.32	-
Jan 30, 2025	12.40	12.40	12.40	12.40	12.32	-
Jan 29, 2025	12.25	12.40	12.25	12.40	12.32	6,700
Jan 28, 2025	12.42	12.45	12.30	12.30	12.22	1,800
Jan 27, 2025	12.30	12.30	12.30	12.30	12.22	-
Jan 24, 2025	12.30	12.30	12.30	12.30	12.22	800
Jan 23, 2025	12.45	12.45	12.41	12.45	12.37	1,100
Jan 22, 2025	12.38	12.38	12.25	12.25	12.17	1,600
Jan 21, 2025	12.45	12.45	12.38	12.38	12.30	1,200
Jan 17, 2025	12.30	12.30	12.30	12.30	12.22	100
Jan 16, 2025	12.30	12.45	12.30	12.45	12.37	1,000
Jan 15, 2025	12.35	12.35	12.35	12.35	12.27	300
Jan 14, 2025	12.45	12.45	12.41	12.41	12.33	1,600
Jan 13, 2025	12.45	12.45	12.25	12.25	12.17	1,500
Jan 10, 2025	12.50	12.50	12.50	12.50	12.42	-
Jan 8, 2025	12.48	12.50	12.48	12.50	12.42	300
Jan 7, 2025	12.23	12.35	12.23	12.35	12.27	600
Jan 6, 2025	12.35	12.35	12.24	12.24	12.16	700
Jan 3, 2025	12.10	12.10	12.10	12.10	12.02	-
Jan 2, 2025	12.10	12.10	12.10	12.10	12.02	-
Dec 31, 2024	12.20	12.24	12.10	12.10	12.02	500
Dec 30, 2024	12.25	12.25	12.21	12.21	12.13	500
Dec 27, 2024	12.50	12.50	12.50	12.50	12.42	-
Dec 26, 2024	12.50	12.50	12.50	12.50	12.42	-
Dec 24, 2024	12.50	12.50	12.50	12.50	12.42	-
Dec 23, 2024	12.50	12.50	12.50	12.50	12.42	-
Dec 20, 2024	12.50	12.50	12.50	12.50	12.42	-
Dec 19, 2024	12.60	12.60	12.50	12.50	12.42	1,700
Dec 18, 2024	12.87	12.87	12.80	12.80	12.72	300
Dec 17, 2024	13.00	13.00	13.00	13.00	12.91	-
Dec 16, 2024	13.03	13.03	13.00	13.00	12.91	300
Dec 13, 2024	13.00	13.00	13.00	13.00	12.91	1,000
Dec 12, 2024	12.75	13.00	12.68	12.96	12.87	4,100
Dec 11, 2024	12.75	12.75	12.75	12.75	12.67	-
Dec 10, 2024	12.75	12.75	12.75	12.75	12.67	-
Dec 9, 2024	12.75	12.75	12.75	12.75	12.67	100
Dec 6, 2024	12.60	12.60	12.60	12.60	12.52	-
Dec 5, 2024	12.60	12.60	12.60	12.60	12.52	-
Dec 4, 2024	12.60	12.60	12.60	12.60	12.52	-
Dec 3, 2024	12.60	12.60	12.60	12.60	12.52	-
Dec 2, 2024	12.60	12.60	12.60	12.60	12.52	400
Nov 29, 2024	12.21	12.21	12.21	12.21	12.13	-
Nov 27, 2024	12.21	12.21	12.21	12.21	12.13	-
Nov 26, 2024	12.21	12.21	12.21	12.21	12.13	1,000
Nov 25, 2024	12.25	12.25	12.25	12.25	12.17	300
Nov 22, 2024	11.78	12.00	11.78	12.00	11.92	3,800
Nov 21, 2024	12.00	12.00	11.93	12.00	11.92	4,500
Nov 20, 2024	12.00	12.00	12.00	12.00	11.92	-
Nov 19, 2024	11.99	12.00	11.99	12.00	11.92	3,000
Nov 18, 2024	11.95	11.95	11.95	11.95	11.87	-
Nov 15, 2024	11.95	11.95	11.95	11.95	11.87	4,000
Nov 14, 2024	11.75	11.75	11.75	11.75	11.67	-
Nov 13, 2024	11.55	11.75	11.55	11.75	11.67	1,000
Nov 12, 2024	11.50	11.50	11.50	11.50	11.42	-
Nov 11, 2024	11.50	11.50	11.35	11.50	11.42	1,100
Nov 8, 2024	11.50	11.55	11.50	11.55	11.47	9,000
Nov 7, 2024	11.50	11.50	11.50	11.50	11.42	1,500
Nov 6, 2024	11.55	11.55	11.55	11.55	11.47	-
Nov 5, 2024	11.55	11.55	11.50	11.55	11.47	1,700
Nov 4, 2024	0.08 Dividend
Nov 4, 2024	11.50	11.50	11.50	11.50	11.42	3,300
Nov 1, 2024	11.25	11.25	11.16	11.25	11.10	53,300
Oct 31, 2024	11.25	11.25	11.00	11.25	11.10	1,700
Oct 30, 2024	12.00	12.00	11.50	11.50	11.34	900
Oct 29, 2024	11.50	11.50	11.50	11.50	11.34	-
Oct 28, 2024	11.50	11.50	11.50	11.50	11.34	-
Oct 25, 2024	11.50	11.50	11.50	11.50	11.34	1,200
Oct 24, 2024	12.50	12.50	12.50	12.50	12.33	-
Oct 23, 2024	12.00	12.50	12.00	12.50	12.33	1,900
Oct 22, 2024	12.10	12.10	12.00	12.00	11.84	1,100
Oct 21, 2024	12.95	13.50	12.50	12.50	12.33	2,600
Oct 18, 2024	12.20	12.50	12.20	12.50	12.33	900
Oct 17, 2024	11.50	11.80	11.50	11.80	11.64	300
Oct 16, 2024	11.33	11.45	11.33	11.45	11.29	200
Oct 15, 2024	10.90	10.90	10.90	10.90	10.75	-
Oct 14, 2024	10.80	10.90	10.80	10.90	10.75	1,200
Oct 11, 2024	10.80	10.80	10.80	10.80	10.65	500
Oct 10, 2024	10.40	10.40	10.40	10.40	10.26	-
Oct 9, 2024	10.40	10.40	10.40	10.40	10.26	-
Oct 8, 2024	10.40	10.40	10.40	10.40	10.26	100
Oct 7, 2024	10.75	10.75	10.75	10.75	10.60	-
Oct 4, 2024	10.50	10.75	10.48	10.75	10.60	5,100
Oct 3, 2024	10.50	10.50	10.50	10.50	10.36	2,000
Oct 2, 2024	10.50	10.50	10.35	10.35	10.21	3,800
Oct 1, 2024	10.45	10.50	10.31	10.50	10.36	2,400
Sep 30, 2024	10.48	10.48	10.48	10.48	10.34	-
Sep 27, 2024	10.43	10.48	10.43	10.48	10.34	400
Sep 26, 2024	10.30	10.30	10.30	10.30	10.16	-
Sep 25, 2024	10.30	10.30	10.30	10.30	10.16	400
Sep 24, 2024	10.25	10.37	10.18	10.31	10.17	25,900
Sep 23, 2024	10.25	10.25	10.25	10.25	10.11	900
Sep 20, 2024	10.25	10.25	10.25	10.25	10.11	-
Sep 19, 2024	10.25	10.25	10.25	10.25	10.11	100
Sep 18, 2024	10.00	10.00	10.00	10.00	9.86	-
Sep 17, 2024	10.00	10.00	10.00	10.00	9.86	-
Sep 16, 2024	10.25	10.25	10.00	10.00	9.86	5,100
Sep 13, 2024	10.00	10.00	9.65	10.00	9.86	9,500
Sep 12, 2024	10.10	10.10	10.10	10.10	9.96	-
Sep 11, 2024	10.23	10.25	10.10	10.10	9.96	800
Sep 10, 2024	10.00	10.00	10.00	10.00	9.86	-
Sep 9, 2024	9.98	10.00	9.98	10.00	9.86	15,100
Sep 6, 2024	9.75	9.75	9.75	9.75	9.62	-
Sep 5, 2024	10.00	10.00	9.75	9.75	9.62	1,000
Sep 4, 2024	10.06	10.06	10.05	10.05	9.91	1,100
Sep 3, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 30, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 29, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 28, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 27, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 26, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 23, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 22, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 21, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 20, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 19, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 16, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 15, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 14, 2024	9.85	10.00	9.85	10.00	9.86	600
Aug 13, 2024	10.00	10.00	10.00	10.00	9.86	600
Aug 12, 2024	9.50	9.50	9.50	9.50	9.37	-
Aug 9, 2024	9.50	9.50	9.50	9.50	9.37	300
Aug 8, 2024	10.24	10.24	10.24	10.24	10.10	200
Aug 7, 2024	9.75	9.75	9.75	9.75	9.62	500
Aug 6, 2024	9.71	9.71	9.71	9.71	9.58	300
Aug 5, 2024	10.00	10.00	10.00	10.00	9.86	1,800
Aug 2, 2024	10.00	10.00	10.00	10.00	9.86	-
Aug 1, 2024	10.00	10.00	10.00	10.00	9.86	1,000
Jul 31, 2024	10.25	10.25	10.25	10.25	10.11	-
Jul 30, 2024	10.25	10.25	10.25	10.25	10.11	-
Jul 29, 2024	10.25	10.25	10.25	10.25	10.11	1,500
Jul 26, 2024	10.49	10.49	10.49	10.49	10.35	-
Jul 25, 2024	10.49	10.49	10.49	10.49	10.35	-
Jul 24, 2024	10.49	10.49	10.49	10.49	10.35	-
Jul 23, 2024	10.49	10.49	10.49	10.49	10.35	-
Jul 22, 2024	10.49	10.49	10.49	10.49	10.35	500
Jul 19, 2024	10.50	10.50	10.50	10.50	10.36	-
Jul 18, 2024	10.50	10.50	10.50	10.50	10.36	-
Jul 17, 2024	10.50	10.50	10.50	10.50	10.36	-
Jul 16, 2024	10.50	10.50	10.50	10.50	10.36	2,000
Jul 15, 2024	10.00	10.00	10.00	10.00	9.86	-
Jul 12, 2024	10.00	10.00	10.00	10.00	9.86	500
Jul 11, 2024	9.98	9.98	9.98	9.98	9.84	100
Jul 10, 2024	9.98	9.98	9.98	9.98	9.84	-
Jul 9, 2024	9.98	9.98	9.98	9.98	9.84	-
Jul 8, 2024	9.98	9.98	9.98	9.98	9.84	-
Jul 5, 2024	9.98	9.98	9.98	9.98	9.84	-
Jul 3, 2024	9.98	9.98	9.98	9.98	9.84	-
Jul 2, 2024	9.98	9.98	9.98	9.98	9.84	200
Jul 1, 2024	9.98	9.98	9.98	9.98	9.84	300
Jun 28, 2024	9.98	9.98	9.98	9.98	9.84	-
Jun 27, 2024	9.98	9.98	9.98	9.98	9.84	-
Jun 26, 2024	9.98	9.98	9.98	9.98	9.84	-
Jun 25, 2024	10.00	10.00	9.98	9.98	9.84	400
Jun 24, 2024	10.25	10.25	10.25	10.25	10.11	-
Jun 21, 2024	10.25	10.25	10.25	10.25	10.11	-
Jun 20, 2024	10.25	10.25	10.25	10.25	10.11	100
Jun 18, 2024	10.50	10.50	10.50	10.50	10.36	-
Jun 17, 2024	10.50	10.50	10.50	10.50	10.36	300
Jun 14, 2024	10.19	10.19	10.19	10.19	10.05	100
Jun 13, 2024	10.00	10.00	10.00	10.00	9.86	-
Jun 12, 2024	9.90	10.15	9.90	10.00	9.86	23,000
Jun 11, 2024	9.75	9.75	9.75	9.75	9.62	-
Jun 10, 2024	9.75	9.75	9.75	9.75	9.62	-
Jun 7, 2024	9.75	9.75	9.75	9.75	9.62	-
Jun 6, 2024	9.75	9.75	9.75	9.75	9.62	-
Jun 5, 2024	9.75	9.75	9.75	9.75	9.62	-

SSBP SSB Bancorp, Inc.

9.00

+5.26%

BCTF Bancorp 34, Inc.

12.08

-0.17%

TYCB Calvin B. Taylor Bankshares, Inc.

55.00

+1.83%

PPBN Pinnacle Bankshares Corporation

33.27

+0.82%

CIBH CIB Marine Bancshares, Inc.

36.75

-0.60%

FRSB First Resource Bancorp, Inc.

15.39

+2.60%

SFDL Security Federal Corporation

29.50

-1.67%

FOTB First Ottawa Bancshares, Inc.

140.00

+1.45%

ERKH Eureka Homestead Bancorp, Inc.

13.80

+0.58%

PTBS Potomac Bancshares, Inc.

17.50

+0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gouverneur Bancorp, Inc. (GOVB)

Related Tickers