# Price History for GOVT

> End-of-day price history, dividends, and splits for GOVT.

Data as of Nov 9, 2026 (end of day).

## GOVT quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/GOVT.md?from=2023-11-09&to=2026-11-09`.

## 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

No splits on record.

## More for GOVT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/GOVT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/GOVT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/GOVT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=GOVT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/GOVT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/GOVT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/GOVT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/GOVT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt