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 |
| Dec 13, 2021 | $23.94 | $24.11 | $23.63 | $23.73 | 234 340 |
| Dec 10, 2021 | $24.37 | $24.37 | $23.88 | $24.08 | 159 857 |
| Dec 09, 2021 | $24.35 | $24.84 | $24.08 | $24.26 | 150 149 |
| Dec 08, 2021 | $24.35 | $24.83 | $24.35 | $24.56 | 134 632 |
| Dec 07, 2021 | $24.68 | $24.81 | $24.27 | $24.37 | 204 687 |
| Dec 06, 2021 | $23.90 | $24.84 | $23.78 | $24.52 | 208 867 |
| Dec 03, 2021 | $24.00 | $24.24 | $23.47 | $23.59 | 226 593 |
| Dec 02, 2021 | $23.27 | $24.06 | $23.24 | $23.88 | 233 401 |
| Dec 01, 2021 | $24.15 | $24.70 | $23.10 | $23.13 | 211 849 |
| Nov 30, 2021 | $23.75 | $24.08 | $23.40 | $23.73 | 371 925 |
| Nov 29, 2021 | $24.60 | $24.60 | $23.78 | $24.07 | 221 044 |
| Nov 26, 2021 | $25.26 | $25.45 | $23.60 | $24.42 | 284 346 |
| Nov 24, 2021 | $25.70 | $25.98 | $25.52 | $25.72 | 295 223 |
| Nov 23, 2021 | $25.50 | $26.04 | $25.50 | $25.50 | 226 781 |
| Nov 22, 2021 | $25.89 | $26.11 | $25.38 | $25.39 | 223 894 |
| Nov 19, 2021 | $26.36 | $26.74 | $25.55 | $25.80 | 222 158 |
| Nov 18, 2021 | $26.67 | $26.81 | $26.31 | $26.62 | 217 768 |
| Nov 17, 2021 | $26.60 | $26.73 | $26.01 | $26.55 | 173 536 |
| Nov 16, 2021 | $27.61 | $27.66 | $26.80 | $26.91 | 143 023 |
| Nov 15, 2021 | $27.25 | $27.60 | $27.09 | $27.60 | 123 075 |
| Nov 12, 2021 | $27.39 | $27.48 | $26.99 | $27.23 | 180 935 |
| Nov 11, 2021 | $27.06 | $27.47 | $27.00 | $27.42 | 118 987 |
| Nov 10, 2021 | $27.04 | $27.45 | $27.04 | $27.07 | 213 442 |
| Nov 09, 2021 | $27.09 | $27.40 | $26.98 | $27.22 | 120 881 |
| Nov 08, 2021 | $27.41 | $27.43 | $27.04 | $27.18 | 162 035 |
