Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD

Government Street Equity (GVEQX)

108.92
+0.44
+(0.41%)
At close: 8:03:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025108.48108.48108.48108.48108.48-
Apr 3, 2025115.49115.49115.49115.49115.49-
Apr 2, 2025121.47121.47121.47121.47121.47-
Apr 1, 2025120.70120.70120.70120.70120.70-
Mar 31, 2025120.09120.09120.09120.09120.09-
Mar 28, 2025119.66119.66119.66119.66119.66-
Mar 27, 2025121.89121.89121.89121.89121.89-
Mar 26, 2025122.63122.63122.63122.63122.63-
Mar 25, 2025124.39124.39124.39124.39124.39-
Mar 24, 2025124.41124.41124.41124.41124.41-
Mar 21, 2025122.08122.08122.08122.08122.08-
Mar 20, 2025122.36122.36122.36122.36122.36-
Mar 19, 2025122.50122.50122.50122.50122.50-
Mar 18, 2025121.18121.18121.18121.18121.18-
Mar 17, 2025122.49122.49122.49122.49122.49-
Mar 14, 2025121.70121.70121.70121.70121.70-
Mar 13, 2025119.02119.02119.02119.02119.02-
Mar 12, 2025120.26120.26120.26120.26120.26-
Mar 11, 2025119.30119.30119.30119.30119.30-
Mar 10, 2025120.21120.21120.21120.21120.21-
Mar 7, 2025123.34123.34123.34123.34123.34-
Mar 6, 2025122.59122.59122.59122.59122.59-
Mar 5, 2025125.17125.17125.17125.17125.17-
Mar 4, 2025123.66123.66123.66123.66123.66-
Mar 3, 2025125.13125.13125.13125.13125.13-
Feb 28, 2025127.89127.89127.89127.89127.89-
Feb 27, 2025125.76125.76125.76125.76125.76-
Feb 26, 2025128.05128.05128.05128.05128.05-
Feb 25, 2025127.55127.55127.55127.55127.55-
Feb 24, 2025128.09128.09128.09128.09128.09-
Feb 21, 2025129.09129.09129.09129.09129.09-
Feb 20, 2025131.55131.55131.55131.55131.55-
Feb 19, 2025132.30132.30132.30132.30132.30-
Feb 18, 2025132.14132.14132.14132.14132.14-
Feb 14, 2025131.62131.62131.62131.62131.62-
Feb 13, 2025131.43131.43131.43131.43131.43-
Feb 12, 2025129.92129.92129.92129.92129.92-
Feb 11, 2025130.65130.65130.65130.65130.65-
Feb 10, 2025130.88130.88130.88130.88130.88-
Feb 7, 2025129.91129.91129.91129.91129.91-
Feb 6, 2025130.71130.71130.71130.71130.71-
Feb 5, 2025130.09130.09130.09130.09130.09-
Feb 4, 2025129.01129.01129.01129.01129.01-
Feb 3, 2025128.21128.21128.21128.21128.21-
Jan 31, 2025129.15129.15129.15129.15129.15-
Jan 30, 2025129.96129.96129.96129.96129.96-
Jan 29, 2025128.88128.88128.88128.88128.88-
Jan 28, 2025130.02130.02130.02130.02130.02-
Jan 27, 2025128.53128.53128.53128.53128.53-
Jan 24, 2025132.59132.59132.59132.59132.59-
Jan 23, 2025133.37133.37133.37133.37133.37-
Jan 22, 2025132.65132.65132.65132.65132.65-
Jan 21, 2025131.73131.73131.73131.73131.73-
Jan 17, 2025130.05130.05130.05130.05130.05-
Jan 16, 2025128.62128.62128.62128.62128.62-
Jan 15, 2025128.63128.63128.63128.63128.63-
Jan 14, 2025126.49126.49126.49126.49126.49-
Jan 13, 2025126.22126.22126.22126.22126.22-
Jan 10, 2025126.09126.09126.09126.09126.09-
Jan 8, 2025128.12128.12128.12128.12128.12-
Jan 7, 2025127.80127.80127.80127.80127.80-
Jan 6, 2025129.69129.69129.69129.69129.69-
Jan 3, 2025128.92128.92128.92128.92128.92-
Jan 2, 2025126.92126.92126.92126.92126.92-
Dec 31, 2024126.50126.50126.50126.50126.50-
Dec 30, 2024 0.21 Dividend
Dec 30, 2024127.12127.12127.12127.12127.12-
Dec 27, 2024128.34128.34128.34128.34128.13-
Dec 26, 2024129.72129.72129.72129.72129.50-
Dec 24, 2024129.74129.74129.74129.74129.52-
Dec 23, 2024128.58128.58128.58128.58128.37-
Dec 20, 2024127.57127.57127.57127.57127.36-
Dec 19, 2024125.92125.92125.92125.92125.71-
Dec 18, 2024125.64125.64125.64125.64125.43-
Dec 17, 2024129.09129.09129.09129.09128.87-
Dec 16, 2024129.73129.73129.73129.73129.51-
Dec 13, 2024129.83129.83129.83129.83129.61-
Dec 12, 2024130.63130.63130.63130.63130.41-
Dec 11, 2024131.50131.50131.50131.50131.28-
Dec 10, 2024130.25130.25130.25130.25130.03-
Dec 9, 2024130.76130.76130.76130.76130.54-
Dec 6, 2024131.78131.78131.78131.78131.56-
Dec 5, 2024131.93131.93131.93131.93131.71-
Dec 4, 2024132.13132.13132.13132.13131.91-
Dec 3, 2024131.34131.34131.34131.34131.12-
Dec 2, 2024131.42131.42131.42131.42131.20-
Nov 29, 2024 0.00 Dividend
Nov 29, 2024131.51131.51131.51131.51131.29-
Nov 29, 2024 1.32 Capital Gains
Nov 27, 2024131.95131.95131.95131.95130.41-
Nov 26, 2024132.29132.29132.29132.29130.74-
Nov 25, 2024131.55131.55131.55131.55130.01-
Nov 22, 2024131.87131.87131.87131.87130.33-
Nov 21, 2024131.81131.81131.81131.81130.27-
Nov 20, 2024130.81130.81130.81130.81129.28-
Nov 19, 2024131.03131.03131.03131.03129.50-
Nov 18, 2024129.92129.92129.92129.92128.40-
Nov 15, 2024129.71129.71129.71129.71128.19-
Nov 14, 2024131.35131.35131.35131.35129.82-
Nov 13, 2024132.23132.23132.23132.23130.68-
Nov 12, 2024132.44132.44132.44132.44130.89-
Nov 11, 2024132.42132.42132.42132.42130.87-
Nov 8, 2024132.68132.68132.68132.68131.13-
Nov 7, 2024132.36132.36132.36132.36130.81-
Nov 6, 2024131.61131.61131.61131.61130.07-
Nov 5, 2024128.23128.23128.23128.23126.73-
Nov 4, 2024126.31126.31126.31126.31124.83-
Nov 1, 2024126.53126.53126.53126.53125.05-
Oct 31, 2024125.77125.77125.77125.77124.30-
Oct 30, 2024128.20128.20128.20128.20126.70-
Oct 29, 2024128.27128.27128.27128.27126.77-
Oct 28, 2024128.38128.38128.38128.38126.88-
Oct 25, 2024128.05128.05128.05128.05126.55-
Oct 24, 2024128.24128.24128.24128.24126.74-
Oct 23, 2024128.11128.11128.11128.11126.61-
Oct 22, 2024129.42129.42129.42129.42127.91-
Oct 21, 2024129.77129.77129.77129.77128.25-
Oct 18, 2024129.55129.55129.55129.55128.04-
Oct 17, 2024128.96128.96128.96128.96127.45-
Oct 16, 2024128.59128.59128.59128.59127.09-
Oct 15, 2024127.60127.60127.60127.60126.11-
Oct 14, 2024129.14129.14129.14129.14127.63-
Oct 11, 2024127.98127.98127.98127.98126.48-
Oct 10, 2024127.02127.02127.02127.02125.54-
Oct 9, 2024127.02127.02127.02127.02125.54-
Oct 8, 2024126.33126.33126.33126.33124.85-
Oct 7, 2024125.30125.30125.30125.30123.84-
Oct 4, 2024125.94125.94125.94125.94124.47-
Oct 3, 2024124.84124.84124.84124.84123.38-
Oct 2, 2024124.62124.62124.62124.62123.16-
Oct 1, 2024124.43124.43124.43124.43122.98-
Sep 30, 2024 0.20 Dividend
Sep 30, 2024125.42125.42125.42125.42123.95-
Sep 27, 2024125.23125.23125.23125.23123.57-
Sep 26, 2024125.48125.48125.48125.48123.81-
Sep 25, 2024124.78124.78124.78124.78123.12-
Sep 24, 2024124.82124.82124.82124.82123.16-
Sep 23, 2024124.07124.07124.07124.07122.42-
Sep 20, 2024123.59123.59123.59123.59121.95-
Sep 19, 2024124.02124.02124.02124.02122.37-
Sep 18, 2024121.92121.92121.92121.92120.30-
Sep 17, 2024122.47122.47122.47122.47120.84-
Sep 16, 2024122.63122.63122.63122.63121.00-
Sep 13, 2024122.47122.47122.47122.47120.84-
Sep 12, 2024121.73121.73121.73121.73120.11-
Sep 11, 2024120.83120.83120.83120.83119.22-
Sep 10, 2024119.10119.10119.10119.10117.52-
Sep 9, 2024118.64118.64118.64118.64117.06-
Sep 6, 2024119.04119.04119.04119.04117.46-
Sep 5, 2024119.04119.04119.04119.04117.46-
Sep 4, 2024119.32119.32119.32119.32117.73-
Sep 3, 2024119.65119.65119.65119.65118.06-
Aug 30, 2024123.26123.26123.26123.26121.62-
Aug 29, 2024122.05122.05122.05122.05120.43-
Aug 28, 2024122.66122.66122.66122.66121.03-
Aug 27, 2024123.33123.33123.33123.33121.69-
Aug 26, 2024122.94122.94122.94122.94121.31-
Aug 23, 2024123.42123.42123.42123.42121.78-
Aug 22, 2024121.57121.57121.57121.57119.95-
Aug 21, 2024122.73122.73122.73122.73121.10-
Aug 20, 2024122.08122.08122.08122.08120.46-
Aug 19, 2024122.76122.76122.76122.76121.13-
Aug 16, 2024121.29121.29121.29121.29119.68-
Aug 15, 2024120.93120.93120.93120.93119.32-
Aug 14, 2024118.86118.86118.86118.86117.28-
Aug 13, 2024118.23118.23118.23118.23116.66-
Aug 12, 2024116.12116.12116.12116.12114.58-
Aug 9, 2024115.61115.61115.61115.61114.07-
Aug 8, 2024115.36115.36115.36115.36113.83-
Aug 7, 2024112.61112.61112.61112.61111.11-
Aug 6, 2024114.10114.10114.10114.10112.58-
Aug 5, 2024112.55112.55112.55112.55111.05-
Aug 2, 2024115.96115.96115.96115.96114.42-
Aug 1, 2024118.18118.18118.18118.18116.61-
Jul 31, 2024120.13120.13120.13120.13118.53-
Jul 30, 2024117.50117.50117.50117.50115.94-
Jul 29, 2024118.30118.30118.30118.30116.73-
Jul 26, 2024118.42118.42118.42118.42116.85-
Jul 25, 2024117.17117.17117.17117.17115.61-
Jul 24, 2024117.74117.74117.74117.74116.18-
Jul 23, 2024120.53120.53120.53120.53118.93-
Jul 22, 2024120.76120.76120.76120.76119.16-
Jul 19, 2024118.86118.86118.86118.86117.28-
Jul 18, 2024119.84119.84119.84119.84118.25-
Jul 17, 2024120.33120.33120.33120.33118.73-
Jul 16, 2024122.23122.23122.23122.23120.61-
Jul 15, 2024121.44121.44121.44121.44119.83-
Jul 12, 2024121.19121.19121.19121.19119.58-
Jul 11, 2024120.44120.44120.44120.44118.84-
Jul 10, 2024121.45121.45121.45121.45119.84-
Jul 9, 2024119.95119.95119.95119.95118.36-
Jul 8, 2024119.63119.63119.63119.63118.04-
Jul 5, 2024119.48119.48119.48119.48117.89-
Jul 3, 2024119.41119.41119.41119.41117.82-
Jul 2, 2024118.38118.38118.38118.38116.81-
Jul 1, 2024118.06118.06118.06118.06116.49-
Jun 28, 2024 0.22 Dividend
Jun 28, 2024118.00118.00118.00118.00116.43-
Jun 28, 2024 0.88 Capital Gains
Jun 27, 2024119.50119.50119.50119.50116.84-
Jun 26, 2024119.73119.73119.73119.73117.06-
Jun 25, 2024119.79119.79119.79119.79117.12-
Jun 24, 2024118.83118.83118.83118.83116.18-
Jun 21, 2024119.86119.86119.86119.86117.19-
Jun 20, 2024120.47120.47120.47120.47117.78-
Jun 18, 2024120.90120.90120.90120.90118.20-
Jun 17, 2024119.92119.92119.92119.92117.25-
Jun 14, 2024119.46119.46119.46119.46116.80-
Jun 13, 2024119.47119.47119.47119.47116.81-
Jun 12, 2024119.08119.08119.08119.08116.43-
Jun 11, 2024117.91117.91117.91117.91115.28-
Jun 10, 2024118.09118.09118.09118.09115.46-
Jun 7, 2024117.65117.65117.65117.65115.03-
Jun 6, 2024117.94117.94117.94117.94115.31-
Jun 5, 2024118.18118.18118.18118.18115.55-
Jun 4, 2024116.41116.41116.41116.41113.81-
Jun 3, 2024116.24116.24116.24116.24113.65-
May 31, 2024115.72115.72115.72115.72113.14-
May 30, 2024114.98114.98114.98114.98112.42-
May 29, 2024115.62115.62115.62115.62113.04-
May 28, 2024116.49116.49116.49116.49113.89-
May 24, 2024115.87115.87115.87115.87113.29-
May 23, 2024114.82114.82114.82114.82112.26-
May 22, 2024114.55114.55114.55114.55112.00-
May 21, 2024114.91114.91114.91114.91112.35-
May 20, 2024114.63114.63114.63114.63112.07-
May 17, 2024114.57114.57114.57114.57112.02-
May 16, 2024114.48114.48114.48114.48111.93-
May 15, 2024114.72114.72114.72114.72112.16-
May 14, 2024113.32113.32113.32113.32110.79-
May 13, 2024112.65112.65112.65112.65110.14-
May 10, 2024112.72112.72112.72112.72110.21-
May 9, 2024112.40112.40112.40112.40109.89-
May 8, 2024111.83111.83111.83111.83109.34-
May 7, 2024111.82111.82111.82111.82109.33-
May 6, 2024111.74111.74111.74111.74109.25-
May 3, 2024110.43110.43110.43110.43107.97-
May 2, 2024109.18109.18109.18109.18106.75-
May 1, 2024108.11108.11108.11108.11105.70-
Apr 30, 2024108.52108.52108.52108.52106.10-
Apr 29, 2024110.26110.26110.26110.26107.80-
Apr 26, 2024109.99109.99109.99109.99107.54-
Apr 25, 2024108.59108.59108.59108.59106.17-
Apr 24, 2024108.53108.53108.53108.53106.11-
Apr 23, 2024108.97108.97108.97108.97106.54-
Apr 22, 2024107.75107.75107.75107.75105.35-
Apr 19, 2024106.48106.48106.48106.48104.11-
Apr 18, 2024107.82107.82107.82107.82105.42-
Apr 17, 2024107.80107.80107.80107.80105.40-
Apr 16, 2024108.72108.72108.72108.72106.30-
Apr 15, 2024108.81108.81108.81108.81106.38-
Apr 12, 2024110.06110.06110.06110.06107.61-
Apr 11, 2024111.97111.97111.97111.97109.47-
Apr 10, 2024111.04111.04111.04111.04108.56-
Apr 9, 2024111.79111.79111.79111.79109.30-
Apr 8, 2024111.70111.70111.70111.70109.21-

Related Tickers