NYSE:GOV
Delisted
Government Properties Income Trust Fund Price (Quote)
$24.62
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.62 | $24.62 | Wednesday, 20th Jul 2022 GOV stock ended at $24.62. During the day the stock fluctuated 0% from a day low at $24.62 to a day high of $24.62. |
| 90 days | $24.62 | $24.62 | |
| 52 weeks | $22.83 | $30.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $26.18 | $26.38 | $26.06 | $26.20 | 150 280 |
| Aug 25, 2021 | $26.33 | $26.61 | $26.21 | $26.24 | 97 757 |
| Aug 24, 2021 | $26.46 | $26.46 | $26.07 | $26.32 | 91 538 |
| Aug 23, 2021 | $26.60 | $26.70 | $26.33 | $26.48 | 103 164 |
| Aug 20, 2021 | $25.96 | $26.45 | $25.61 | $26.37 | 135 909 |
| Aug 19, 2021 | $26.27 | $26.35 | $25.79 | $26.16 | 350 653 |
| Aug 18, 2021 | $26.56 | $26.65 | $26.28 | $26.38 | 141 585 |
| Aug 17, 2021 | $26.36 | $26.69 | $26.01 | $26.61 | 194 933 |
| Aug 16, 2021 | $26.55 | $27.05 | $26.45 | $26.48 | 163 477 |
| Aug 13, 2021 | $26.79 | $26.85 | $26.50 | $26.72 | 96 079 |
| Aug 12, 2021 | $27.38 | $27.38 | $26.61 | $26.69 | 142 319 |
| Aug 11, 2021 | $27.42 | $27.42 | $27.12 | $27.28 | 134 551 |
| Aug 10, 2021 | $27.35 | $27.63 | $27.15 | $27.26 | 146 774 |
| Aug 09, 2021 | $27.62 | $27.69 | $27.22 | $27.40 | 154 627 |
| Aug 06, 2021 | $27.86 | $28.12 | $27.60 | $27.77 | 88 215 |
| Aug 05, 2021 | $27.26 | $27.72 | $27.26 | $27.65 | 104 361 |
| Aug 04, 2021 | $27.64 | $27.77 | $27.13 | $27.19 | 236 789 |
| Aug 03, 2021 | $28.45 | $28.45 | $27.86 | $28.12 | 214 524 |
| Aug 02, 2021 | $29.05 | $29.69 | $28.22 | $28.26 | 219 486 |
| Jul 30, 2021 | $29.16 | $29.68 | $28.80 | $28.98 | 249 597 |
| Jul 29, 2021 | $28.97 | $29.47 | $28.84 | $29.03 | 189 013 |
| Jul 28, 2021 | $28.98 | $29.13 | $28.51 | $28.84 | 97 144 |
| Jul 27, 2021 | $28.63 | $28.98 | $28.57 | $28.90 | 120 600 |
| Jul 26, 2021 | $28.70 | $29.00 | $28.58 | $28.84 | 103 385 |
| Jul 23, 2021 | $28.76 | $29.00 | $28.18 | $28.66 | 156 279 |
