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 |
| Mar 11, 2016 | $15.90 | $16.14 | $15.87 | $16.12 | 771 700 |
| Mar 10, 2016 | $15.76 | $15.83 | $15.45 | $15.67 | 639 900 |
| Mar 09, 2016 | $15.49 | $15.85 | $15.39 | $15.67 | 738 200 |
| Mar 08, 2016 | $15.89 | $15.99 | $15.46 | $15.48 | 816 400 |
| Mar 07, 2016 | $15.69 | $15.94 | $15.60 | $15.90 | 782 400 |
| Mar 04, 2016 | $15.60 | $15.76 | $15.30 | $15.74 | 831 000 |
| Mar 03, 2016 | $15.25 | $15.63 | $15.25 | $15.62 | 957 800 |
| Mar 02, 2016 | $15.43 | $15.46 | $15.18 | $15.23 | 1 097 200 |
| Mar 01, 2016 | $14.91 | $15.48 | $14.91 | $15.47 | 1 062 200 |
| Feb 29, 2016 | $14.69 | $15.26 | $14.69 | $14.84 | 1 906 500 |
| Feb 26, 2016 | $14.54 | $14.94 | $14.52 | $14.66 | 1 511 700 |
| Feb 25, 2016 | $14.08 | $14.57 | $14.00 | $14.53 | 1 426 700 |
| Feb 24, 2016 | $13.68 | $14.04 | $13.41 | $13.97 | 1 194 700 |
| Feb 23, 2016 | $13.71 | $13.95 | $13.70 | $13.76 | 593 300 |
| Feb 22, 2016 | $13.83 | $13.98 | $13.71 | $13.72 | 1 055 100 |
| Feb 19, 2016 | $13.51 | $13.92 | $13.34 | $13.73 | 1 748 700 |
| Feb 18, 2016 | $14.00 | $14.00 | $13.33 | $13.60 | 1 168 400 |
| Feb 17, 2016 | $13.78 | $14.09 | $13.73 | $13.91 | 1 239 100 |
| Feb 16, 2016 | $13.49 | $13.70 | $13.36 | $13.68 | 649 900 |
| Feb 12, 2016 | $13.30 | $13.54 | $13.30 | $13.40 | 784 600 |
| Feb 11, 2016 | $13.26 | $13.33 | $13.07 | $13.30 | 907 000 |
| Feb 10, 2016 | $13.35 | $13.72 | $13.30 | $13.44 | 605 800 |
| Feb 09, 2016 | $13.32 | $13.38 | $13.03 | $13.31 | 905 100 |
| Feb 08, 2016 | $13.71 | $13.85 | $13.13 | $13.48 | 1 148 600 |
| Feb 05, 2016 | $13.73 | $14.20 | $13.63 | $13.89 | 988 500 |
