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 |
May 11, 2021 | $27.26 | $27.46 | $26.86 | $27.34 | 156 551 |
May 10, 2021 | $27.50 | $27.87 | $27.26 | $27.49 | 179 642 |
May 07, 2021 | $27.01 | $27.58 | $27.00 | $27.49 | 109 883 |
May 06, 2021 | $26.94 | $27.31 | $26.87 | $27.22 | 175 727 |
May 05, 2021 | $27.58 | $27.58 | $26.73 | $26.84 | 316 813 |
May 04, 2021 | $27.98 | $28.13 | $27.61 | $27.74 | 202 836 |
May 03, 2021 | $27.90 | $28.33 | $27.83 | $28.04 | 294 402 |
Apr 30, 2021 | $27.52 | $28.00 | $27.52 | $27.75 | 251 333 |
Apr 29, 2021 | $27.85 | $28.38 | $27.50 | $27.58 | 185 261 |
Apr 28, 2021 | $27.87 | $28.21 | $27.76 | $27.82 | 112 812 |
Apr 27, 2021 | $27.97 | $28.05 | $27.69 | $27.80 | 167 138 |
Apr 26, 2021 | $27.80 | $28.25 | $27.68 | $27.97 | 132 652 |
Apr 23, 2021 | $27.66 | $27.75 | $27.45 | $27.57 | 169 578 |
Apr 22, 2021 | $28.43 | $28.82 | $28.18 | $28.21 | 180 243 |
Apr 21, 2021 | $28.50 | $28.75 | $28.25 | $28.48 | 210 768 |
Apr 20, 2021 | $28.56 | $28.84 | $28.17 | $28.41 | 127 779 |
Apr 19, 2021 | $28.71 | $28.76 | $28.25 | $28.53 | 125 292 |
Apr 16, 2021 | $28.65 | $28.83 | $28.30 | $28.51 | 117 902 |
Apr 15, 2021 | $28.32 | $28.50 | $27.91 | $28.42 | 114 841 |
Apr 14, 2021 | $27.98 | $28.51 | $27.89 | $28.10 | 97 438 |
Apr 13, 2021 | $27.92 | $28.15 | $27.49 | $28.01 | 132 245 |
Apr 12, 2021 | $27.97 | $28.00 | $27.51 | $27.88 | 116 732 |
Apr 09, 2021 | $27.92 | $27.96 | $27.45 | $27.73 | 150 575 |
Apr 08, 2021 | $28.17 | $28.17 | $27.58 | $27.82 | 161 900 |
Apr 07, 2021 | $28.33 | $28.61 | $28.06 | $28.26 | 119 511 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GOV stock historical prices to predict future price movements?
Trend Analysis: Examine the GOV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GOV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.