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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $27.61 | $27.66 | $26.80 | $26.80 | 252 979 |
| Jan 18, 2022 | $27.96 | $28.19 | $27.52 | $27.57 | 266 172 |
| Jan 14, 2022 | $27.22 | $28.00 | $27.20 | $27.92 | 256 203 |
| Jan 13, 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| Jan 12, 2022 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| Jan 11, 2022 | $27.69 | $27.82 | $27.12 | $27.65 | 222 991 |
| Jan 10, 2022 | $27.63 | $28.25 | $27.38 | $27.65 | 485 738 |
| Jan 07, 2022 | $27.15 | $27.77 | $26.82 | $27.51 | 213 443 |
| Jan 06, 2022 | $26.75 | $27.32 | $26.51 | $27.15 | 255 166 |
| Jan 05, 2022 | $27.46 | $27.50 | $26.39 | $26.45 | 593 606 |
| Jan 04, 2022 | $26.20 | $27.25 | $26.01 | $27.06 | 433 463 |
| Jan 03, 2022 | $24.97 | $25.98 | $24.97 | $25.93 | 204 419 |
| Dec 31, 2021 | $25.14 | $25.45 | $24.82 | $24.84 | 214 294 |
| Dec 30, 2021 | $25.04 | $25.48 | $25.01 | $25.13 | 227 926 |
| Dec 29, 2021 | $25.10 | $25.14 | $24.79 | $25.00 | 169 667 |
| Dec 28, 2021 | $24.50 | $25.24 | $24.50 | $25.14 | 249 039 |
| Dec 27, 2021 | $24.61 | $24.92 | $24.32 | $24.66 | 278 407 |
| Dec 23, 2021 | $24.38 | $24.78 | $24.32 | $24.75 | 259 920 |
| Dec 22, 2021 | $24.12 | $24.40 | $24.07 | $24.33 | 177 772 |
| Dec 21, 2021 | $23.84 | $24.66 | $23.84 | $24.26 | 157 248 |
| Dec 20, 2021 | $23.74 | $23.74 | $22.91 | $23.55 | 275 632 |
| Dec 17, 2021 | $23.81 | $24.26 | $23.58 | $24.12 | 1 205 197 |
| Dec 16, 2021 | $23.55 | $23.79 | $23.35 | $23.72 | 264 596 |
| Dec 15, 2021 | $23.33 | $23.53 | $22.83 | $23.46 | 494 567 |
| Dec 14, 2021 | $23.72 | $24.10 | $23.23 | $23.33 | 252 186 |
