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 |
| Nov 05, 2021 | $26.09 | $27.23 | $26.09 | $27.10 | 313 264 |
| Nov 04, 2021 | $26.41 | $26.68 | $25.73 | $25.83 | 191 907 |
| Nov 03, 2021 | $25.80 | $26.85 | $25.80 | $26.61 | 162 941 |
| Nov 02, 2021 | $26.38 | $26.43 | $25.90 | $25.90 | 234 775 |
| Nov 01, 2021 | $25.65 | $26.29 | $25.57 | $26.22 | 248 195 |
| Oct 29, 2021 | $26.19 | $26.33 | $25.36 | $25.62 | 448 905 |
| Oct 28, 2021 | $26.10 | $26.33 | $25.94 | $26.20 | 173 195 |
| Oct 27, 2021 | $26.31 | $26.45 | $26.04 | $26.10 | 216 652 |
| Oct 26, 2021 | $26.50 | $26.74 | $26.30 | $26.31 | 227 461 |
| Oct 25, 2021 | $26.95 | $26.95 | $26.30 | $26.53 | 340 856 |
| Oct 22, 2021 | $27.34 | $27.47 | $26.91 | $26.95 | 206 926 |
| Oct 21, 2021 | $28.25 | $28.36 | $27.64 | $27.86 | 314 116 |
| Oct 20, 2021 | $28.05 | $28.49 | $27.83 | $28.28 | 222 840 |
| Oct 19, 2021 | $28.48 | $28.48 | $27.90 | $27.94 | 207 345 |
| Oct 18, 2021 | $27.94 | $28.35 | $27.72 | $28.32 | 200 256 |
| Oct 15, 2021 | $27.66 | $28.27 | $27.51 | $28.14 | 248 402 |
| Oct 14, 2021 | $27.00 | $27.30 | $26.92 | $27.24 | 204 881 |
| Oct 13, 2021 | $26.57 | $26.88 | $26.24 | $26.84 | 274 184 |
| Oct 12, 2021 | $26.50 | $26.78 | $26.41 | $26.60 | 181 916 |
| Oct 11, 2021 | $26.39 | $26.54 | $26.22 | $26.46 | 77 868 |
| Oct 08, 2021 | $26.13 | $26.48 | $26.13 | $26.34 | 93 187 |
| Oct 07, 2021 | $26.09 | $26.50 | $25.95 | $26.22 | 134 884 |
| Oct 06, 2021 | $25.80 | $26.03 | $25.10 | $25.94 | 235 351 |
| Oct 05, 2021 | $26.10 | $26.10 | $25.62 | $25.90 | 237 660 |
| Oct 04, 2021 | $25.99 | $26.39 | $25.88 | $26.11 | 219 765 |
