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 |
| Oct 01, 2021 | $25.41 | $26.26 | $25.18 | $25.94 | 365 494 |
| Sep 30, 2021 | $25.79 | $25.95 | $25.20 | $25.33 | 247 446 |
| Sep 29, 2021 | $25.70 | $25.91 | $25.42 | $25.75 | 143 064 |
| Sep 28, 2021 | $26.08 | $26.18 | $25.62 | $25.69 | 133 736 |
| Sep 27, 2021 | $25.80 | $26.63 | $25.80 | $26.05 | 158 357 |
| Sep 24, 2021 | $25.90 | $26.11 | $25.56 | $25.63 | 123 826 |
| Sep 23, 2021 | $25.90 | $26.06 | $25.72 | $25.87 | 108 743 |
| Sep 22, 2021 | $25.33 | $26.07 | $25.33 | $25.67 | 157 929 |
| Sep 21, 2021 | $25.31 | $25.53 | $25.13 | $25.21 | 100 679 |
| Sep 20, 2021 | $25.00 | $25.36 | $24.81 | $25.24 | 137 562 |
| Sep 17, 2021 | $25.27 | $25.52 | $25.04 | $25.29 | 758 473 |
| Sep 16, 2021 | $25.40 | $25.63 | $25.05 | $25.22 | 211 776 |
| Sep 15, 2021 | $25.68 | $25.87 | $25.35 | $25.42 | 182 506 |
| Sep 14, 2021 | $26.01 | $26.07 | $25.54 | $25.74 | 203 780 |
| Sep 13, 2021 | $25.49 | $26.15 | $25.49 | $25.82 | 187 244 |
| Sep 10, 2021 | $26.43 | $26.43 | $25.38 | $25.40 | 156 221 |
| Sep 09, 2021 | $26.72 | $26.90 | $26.34 | $26.34 | 167 303 |
| Sep 08, 2021 | $26.78 | $27.00 | $26.52 | $26.85 | 101 283 |
| Sep 07, 2021 | $26.79 | $26.79 | $26.35 | $26.72 | 115 434 |
| Sep 03, 2021 | $26.55 | $26.68 | $26.10 | $26.66 | 126 256 |
| Sep 02, 2021 | $26.60 | $26.63 | $26.41 | $26.57 | 95 649 |
| Sep 01, 2021 | $26.63 | $26.82 | $26.47 | $26.58 | 86 598 |
| Aug 31, 2021 | $26.43 | $26.84 | $26.38 | $26.53 | 128 818 |
| Aug 30, 2021 | $26.87 | $26.88 | $26.39 | $26.53 | 100 829 |
| Aug 27, 2021 | $26.22 | $27.07 | $26.22 | $26.78 | 174 742 |
