GOVT Stock Prices

Data as of Nov 9, 2026

Last

22.30

Change

-0.01

Open

22.33

Previous

22.31

High

22.34

Low

22.28

Bid

-

Ask

-

Volume

20,513,985

Trades

-

Dividend

0.03

Yield

1.56%

Ex-Div

May 1, 2017

Split Date

-

Impl Vol

0.0%

Hist Vol

3.8%

Opt Volume

0

Open Int

479

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	22.33	22.34	22.28	22.30	-0.01	20,513,985	0	0.000	0.038
Nov 6, 2026	22.31	22.37	22.28	22.31	-0.02	12,377,842	9	0.000	0.038
Nov 5, 2026	22.24	22.36	22.23	22.33	+0.06	14,135,830	2	0.000	0.038
Nov 4, 2026	22.23	22.27	22.18	22.27	+0.07	11,573,227	12	0.069	0.038
Nov 3, 2026	22.22	22.23	22.17	22.20	-0.06	9,404,264	1	0.000	0.038
Nov 2, 2026	22.26	22.29	22.23	22.26	-0.05	10,309,437	12	0.075	0.038
Oct 30, 2026	22.30	22.32	22.26	22.31	+0.07	12,332,640	8	0.094	0.038
Oct 29, 2026	22.22	22.27	22.20	22.24	+0.09	8,010,106	12	0.000	0.038
Oct 28, 2026	22.21	22.21	22.14	22.15	-0.06	9,946,378	23	0.150	0.038
Oct 27, 2026	22.20	22.22	22.19	22.21	+0.00	9,002,428	7	0.084	0.038
Oct 26, 2026	22.21	22.24	22.20	22.22	+0.02	9,532,881	4	0.000	0.038
Oct 23, 2026	22.23	22.24	22.19	22.20	-0.04	7,983,668	4	0.000	0.038
Oct 22, 2026	22.14	22.26	22.13	22.24	+0.18	10,963,577	11	0.072	0.038
Oct 21, 2026	22.07	22.09	22.01	22.06	+0.00	9,321,660	13	0.085	0.037
Oct 20, 2026	22.06	22.10	22.03	22.06	+0.04	10,551,034	3	0.062	0.037
Oct 19, 2026	22.05	22.07	22.00	22.01	-0.07	8,750,403	3	0.071	0.037
Oct 16, 2026	22.03	22.10	22.02	22.08	+0.03	9,246,734	8	0.084	0.037
Oct 15, 2026	22.10	22.12	22.04	22.05	+0.11	16,897,645	14	0.084	0.037
Oct 14, 2026	21.81	21.96	21.81	21.94	+0.03	11,949,512	3	0.053	0.037
Oct 13, 2026	21.92	21.93	21.88	21.91	+0.03	11,494,456	16	0.000	0.037
Oct 12, 2026	21.86	21.89	21.86	21.88	+0.00	6,304,118	2	0.000	0.037
Oct 9, 2026	21.85	21.89	21.83	21.88	+0.00	20,029,898	3	0.000	0.037
Oct 8, 2026	21.81	21.89	21.79	21.88	+0.06	14,721,382	8	0.079	0.037
Oct 7, 2026	21.75	21.84	21.74	21.82	+0.00	17,037,157	5	0.072	0.037
Oct 6, 2026	21.82	21.85	21.80	21.83	+0.04	12,915,611	1	0.000	0.037
Oct 5, 2026	21.80	21.81	21.74	21.79	-0.02	19,886,359	0	0.000	0.037
Oct 2, 2026	21.89	21.91	21.79	21.81	+0.00	16,119,696	2	0.037	0.037
Oct 1, 2026	21.75	21.89	21.73	21.85	-0.02	18,381,086	10	0.091	0.037
Sep 30, 2026	21.91	21.91	21.84	21.87	-0.02	13,275,130	8	0.084	0.037
Sep 29, 2026	21.89	21.90	21.84	21.89	-0.02	12,882,451	7	0.074	0.037
Sep 28, 2026	21.90	21.93	21.86	21.91	-0.07	18,330,138	33	0.257	0.037
Sep 25, 2026	21.95	21.99	21.91	21.98	+0.03	10,980,004	12	0.000	0.037
Sep 24, 2026	22.03	22.05	21.94	21.95	-0.07	10,985,342	62	0.060	0.037
Sep 23, 2026	22.15	22.16	21.99	22.02	-0.17	14,124,917	30	0.065	0.037
Sep 22, 2026	22.19	22.21	22.15	22.19	+0.01	13,193,697	0	0.000	0.036
Sep 21, 2026	22.18	22.19	22.16	22.18	+0.05	7,690,234	6	0.130	0.036
Sep 18, 2026	22.15	22.16	22.12	22.13	-0.09	6,483,021	5	0.000	0.036
Sep 17, 2026	22.18	22.21	22.17	22.21	+0.11	6,148,662	30	0.000	0.036
Sep 16, 2026	22.15	22.22	22.10	22.11	-0.02	6,985,568	3	0.000	0.036
Sep 15, 2026	22.12	22.14	22.11	22.12	-0.02	16,628,578	8	0.000	0.036
Sep 14, 2026	22.13	22.20	22.10	22.14	-0.01	11,987,946	3	0.285	0.036
Sep 11, 2026	22.20	22.22	22.14	22.15	-0.02	9,541,410	10	0.000	0.036
Sep 10, 2026	22.21	22.24	22.16	22.17	-0.13	10,997,696	45	0.000	0.036
Sep 9, 2026	22.34	22.35	22.27	22.30	-0.04	8,758,999	10	0.125	0.035
Sep 8, 2026	22.38	22.38	22.32	22.34	+0.00	5,714,386	0	0.000	0.035
Sep 4, 2026	22.36	22.38	22.35	22.36	+0.00	6,235,849	22	0.080	0.036
Sep 3, 2026	22.39	22.39	22.35	22.35	+0.02	13,300,619	1	0.074	0.036
Sep 2, 2026	22.34	22.34	22.31	22.34	+0.02	8,928,209	36	0.098	0.036
Sep 1, 2026	22.33	22.37	22.31	22.32	-0.12	15,206,397	0	0.000	0.036
Aug 31, 2026	22.45	22.45	22.42	22.44	-0.02	9,810,395	0	0.000	0.036
Aug 28, 2026	22.53	22.55	22.46	22.46	-0.07	11,218,465	0	0.000	0.036
Aug 27, 2026	22.54	22.56	22.51	22.53	-0.02	23,458,163	30	0.102	0.036
Aug 26, 2026	22.55	23.53	22.52	22.55	-0.02	186,803,407	0	0.000	0.036
Aug 25, 2026	22.54	22.58	22.53	22.57	+0.08	21,372,361	5	0.389	0.036
Aug 24, 2026	22.47	22.51	22.47	22.49	+0.04	6,288,558	2	0.000	0.036
Aug 21, 2026	22.47	22.48	22.44	22.45	-0.03	9,467,227	0	0.000	0.036
Aug 20, 2026	22.48	22.51	22.46	22.48	-0.06	16,266,806	0	0.000	0.036
Aug 19, 2026	22.52	22.54	22.49	22.54	+0.09	18,697,013	2	0.000	0.036
Aug 18, 2026	22.41	22.46	22.40	22.45	+0.02	6,001,794	2	0.000	0.036
Aug 17, 2026	22.45	22.46	22.42	22.43	-0.03	8,575,217	0	0.000	0.036
Aug 14, 2026	22.50	22.51	22.45	22.46	-0.05	6,546,120	2	0.000	0.036
Aug 13, 2026	22.51	22.55	22.50	22.52	+0.07	5,365,846	16	0.000	0.036
Aug 12, 2026	22.48	22.49	22.44	22.45	+0.01	10,148,326	7	0.192	0.036
Aug 11, 2026	22.45	22.47	22.43	22.44	+0.02	5,218,205	8	0.117	0.036
Aug 10, 2026	22.45	22.46	22.41	22.42	-0.07	6,554,650	0	0.000	0.036

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 1, 2017	May 5, 2017	0.03	0.39	1.56%
Nov 1, 2016	Nov 7, 2016	0.03	0.35	0.00%
Oct 3, 2016	Oct 7, 2016	0.03	0.34	0.00%
Sep 1, 2016	Sep 8, 2016	0.03	0.35	0.00%
Aug 1, 2016	Aug 5, 2016	0.03	0.36	0.00%
Mar 1, 2016	Mar 7, 2016	0.03	0.35	0.00%
Feb 1, 2016	Feb 5, 2016	0.03	0.36	0.00%
Dec 24, 2015	Dec 31, 2015	0.03	0.33	0.00%
Dec 1, 2015	Dec 7, 2015	0.03	0.34	0.00%
Nov 2, 2015	Nov 6, 2015	0.03	0.35	0.00%
Oct 1, 2015	Oct 7, 2015	0.03	0.34	0.00%
Sep 1, 2015	Sep 8, 2015	0.03	0.34	0.00%

Split History

Split Date	Factor	Announced
No splits on record.