GIOVE Historical USD Price
Daily close · Jul 29, 2024 → Jul 28, 2025Daily price history
Jun 29, 2025 → Jul 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-28 | $1.47 | $1.49 | $1.45 | $1.47 | $37,998.83 |
| 2025-07-27 | $1.46 | $1.48 | $1.46 | $1.46 | $35,565.40 |
| 2025-07-26 | $1.45 | $1.49 | $1.43 | $1.47 | $43,967.22 |
| 2025-07-25 | $1.46 | $1.48 | $1.43 | $1.45 | $29,369.46 |
| 2025-07-24 | $1.47 | $1.50 | $1.43 | $1.45 | $34,355.39 |
| 2025-07-23 | $1.52 | $1.55 | $1.43 | $1.48 | $30,310.84 |
| 2025-07-22 | $1.52 | $1.54 | $1.48 | $1.51 | $35,862.16 |
| 2025-07-21 | $1.51 | $1.64 | $1.49 | $1.52 | $33,105.17 |
| 2025-07-20 | $1.53 | $1.55 | $1.50 | $1.52 | $37,465.51 |
| 2025-07-19 | $1.56 | $1.60 | $1.52 | $1.53 | $40,718.77 |
| 2025-07-18 | $1.51 | $1.63 | $1.51 | $1.56 | $24,583.54 |
| 2025-07-17 | $1.50 | $1.54 | $1.43 | $1.51 | $32,477.32 |
| 2025-07-16 | $1.46 | $1.51 | $1.43 | $1.50 | $40,345.57 |
| 2025-07-15 | $1.47 | $1.49 | $1.43 | $1.46 | $36,088.35 |
| 2025-07-14 | $1.47 | $1.49 | $1.46 | $1.47 | $34,990.02 |
| 2025-07-13 | $1.47 | $1.50 | $1.46 | $1.47 | $43,963.30 |
| 2025-07-12 | $1.46 | $1.50 | $1.44 | $1.47 | $36,039.16 |
| 2025-07-11 | $1.43 | $1.47 | $1.43 | $1.46 | $35,681.48 |
| 2025-07-10 | $1.43 | $1.45 | $1.43 | $1.43 | $38,727.67 |
| 2025-07-09 | $1.25 | $1.43 | $1.24 | $1.43 | $42,066.32 |
| 2025-07-08 | $1.24 | $1.26 | $1.24 | $1.25 | $38,401.99 |
| 2025-07-07 | $1.24 | $1.27 | $1.24 | $1.24 | $38,686.33 |
| 2025-07-06 | $1.23 | $1.25 | $1.22 | $1.24 | $37,601.80 |
| 2025-07-05 | $1.22 | $1.26 | $1.21 | $1.23 | $38,972.82 |
| 2025-07-04 | $1.24 | $1.25 | $1.16 | $1.23 | $39,156.32 |
| 2025-07-03 | $1.14 | $1.25 | $1.14 | $1.24 | $25,143.66 |
| 2025-07-02 | $1.15 | $1.16 | $1.10 | $1.14 | $22,579.58 |
| 2025-07-01 | $1.15 | $1.16 | $1.15 | $1.15 | $39,306.01 |
| 2025-06-30 | $1.13 | $1.16 | $1.12 | $1.15 | $31,975.03 |
| 2025-06-29 | $1.12 | $1.15 | $1.12 | $1.13 | $37,987.87 |