Canada markets open in 7 hours 49 minutes

Government Street Equity (GVEQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
119.41+1.03 (+0.87%)
At close: 08:01PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024119.41119.41119.41119.41119.41-
Jul 02, 2024118.38118.38118.38118.38118.38-
Jul 01, 2024118.06118.06118.06118.06118.06-
Jun 28, 2024118.00118.00118.00118.00118.00-
Jun 27, 2024119.50119.50119.50119.50119.50-
Jun 26, 2024119.73119.73119.73119.73119.73-
Jun 25, 2024119.79119.79119.79119.79119.79-
Jun 24, 2024118.83118.83118.83118.83118.83-
Jun 21, 2024119.86119.86119.86119.86119.86-
Jun 20, 2024120.47120.47120.47120.47120.47-
Jun 18, 2024120.90120.90120.90120.90120.90-
Jun 17, 2024119.92119.92119.92119.92119.92-
Jun 14, 2024119.46119.46119.46119.46119.46-
Jun 13, 2024119.47119.47119.47119.47119.47-
Jun 12, 2024119.08119.08119.08119.08119.08-
Jun 11, 2024117.91117.91117.91117.91117.91-
Jun 10, 2024118.09118.09118.09118.09118.09-
Jun 07, 2024117.65117.65117.65117.65117.65-
Jun 06, 2024117.94117.94117.94117.94117.94-
Jun 05, 2024118.18118.18118.18118.18118.18-
Jun 04, 2024116.41116.41116.41116.41116.41-
Jun 03, 2024116.24116.24116.24116.24116.24-
May 31, 2024115.72115.72115.72115.72115.72-
May 30, 2024114.98114.98114.98114.98114.98-
May 29, 2024115.62115.62115.62115.62115.62-
May 28, 2024116.49116.49116.49116.49116.49-
May 24, 2024115.87115.87115.87115.87115.87-
May 23, 2024114.82114.82114.82114.82114.82-
May 22, 2024114.55114.55114.55114.55114.55-
May 21, 2024114.91114.91114.91114.91114.91-
May 20, 2024114.63114.63114.63114.63114.63-
May 17, 2024114.57114.57114.57114.57114.57-
May 16, 2024114.48114.48114.48114.48114.48-
May 15, 2024114.72114.72114.72114.72114.72-
May 14, 2024113.32113.32113.32113.32113.32-
May 13, 2024112.65112.65112.65112.65112.65-
May 10, 2024112.72112.72112.72112.72112.72-
May 09, 2024112.40112.40112.40112.40112.40-
May 08, 2024111.83111.83111.83111.83111.83-
May 07, 2024111.82111.82111.82111.82111.82-
May 06, 2024111.74111.74111.74111.74111.74-
May 03, 2024110.43110.43110.43110.43110.43-
May 02, 2024109.18109.18109.18109.18109.18-
May 01, 2024108.11108.11108.11108.11108.11-
Apr 30, 2024108.52108.52108.52108.52108.52-
Apr 29, 2024110.26110.26110.26110.26110.26-
Apr 26, 2024109.99109.99109.99109.99109.99-
Apr 25, 2024108.59108.59108.59108.59108.59-
Apr 24, 2024108.53108.53108.53108.53108.53-
Apr 23, 2024108.97108.97108.97108.97108.97-
Apr 22, 2024107.75107.75107.75107.75107.75-
Apr 19, 2024106.48106.48106.48106.48106.48-
Apr 18, 2024107.82107.82107.82107.82107.82-
Apr 17, 2024107.80107.80107.80107.80107.80-
Apr 16, 2024108.72108.72108.72108.72108.72-
Apr 15, 2024108.81108.81108.81108.81108.81-
Apr 12, 2024110.06110.06110.06110.06110.06-
Apr 11, 2024111.97111.97111.97111.97111.97-
Apr 10, 2024111.04111.04111.04111.04111.04-
Apr 09, 2024111.79111.79111.79111.79111.79-
Apr 08, 2024111.70111.70111.70111.70111.70-
Apr 05, 2024111.64111.64111.64111.64111.64-
Apr 04, 2024110.44110.44110.44110.44110.44-
Apr 03, 2024111.87111.87111.87111.87111.87-
Apr 02, 2024111.85111.85111.85111.85111.85-
Apr 01, 2024112.54112.54112.54112.54112.54-
Mar 28, 2024112.90112.90112.90112.90112.90-
Mar 28, 20240.142 Dividend
Mar 27, 2024112.86112.86112.86112.86112.72-
Mar 26, 2024112.16112.16112.16112.16112.02-
Mar 25, 2024112.66112.66112.66112.66112.52-
Mar 22, 2024113.13113.13113.13113.13112.99-
Mar 21, 2024113.21113.21113.21113.21113.07-
Mar 20, 2024112.68112.68112.68112.68112.54-
Mar 19, 2024111.67111.67111.67111.67111.53-
Mar 18, 2024111.02111.02111.02111.02110.88-
Mar 15, 2024110.66110.66110.66110.66110.52-
Mar 14, 2024110.95110.95110.95110.95110.81-
Mar 13, 2024111.67111.67111.67111.67111.53-
Mar 12, 2024111.78111.78111.78111.78111.64-
Mar 11, 2024110.32110.32110.32110.32110.18-
Mar 08, 2024110.61110.61110.61110.61110.47-
Mar 07, 2024111.74111.74111.74111.74111.60-
Mar 06, 2024110.27110.27110.27110.27110.13-
Mar 05, 2024109.31109.31109.31109.31109.17-
Mar 04, 2024109.95109.95109.95109.95109.81-
Mar 01, 2024109.69109.69109.69109.69109.55-
Feb 29, 2024108.81108.81108.81108.81108.67-
Feb 28, 2024108.25108.25108.25108.25108.11-
Feb 27, 2024108.51108.51108.51108.51108.37-
Feb 26, 2024108.29108.29108.29108.29108.15-
Feb 23, 2024108.55108.55108.55108.55108.41-
Feb 22, 2024108.61108.61108.61108.61108.47-
Feb 21, 2024105.60105.60105.60105.60105.47-
Feb 20, 2024105.58105.58105.58105.58105.45-
Feb 16, 2024106.48106.48106.48106.48106.35-
Feb 15, 2024106.91106.91106.91106.91106.78-
Feb 14, 2024106.29106.29106.29106.29106.16-
Feb 13, 2024105.10105.10105.10105.10104.97-
Feb 12, 2024106.40106.40106.40106.40106.27-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...