Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Government Properties Income Trust (NQ: GOV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.93 17.16 16.75 17.16 964,446 +0.48(+2.88%)
Jan 30, 2018 17.22 17.29 16.58 16.68 1,136,084 -0.47(-2.74%)
Jan 29, 2018 17.79 17.83 17.15 17.15 904,014 -0.68(-3.81%)
Jan 26, 2018 17.94 18.01 17.67 17.83 708,849 -0.51(-2.78%)
Jan 25, 2018 18.14 18.34 18.08 18.34 1,232,978 +0.23(+1.27%)
Jan 24, 2018 18.14 18.19 17.99 18.11 1,005,976 -0.03(-0.17%)
Jan 23, 2018 18.02 18.23 17.98 18.14 692,649 +0.12(+0.67%)
Jan 22, 2018 17.81 18.06 17.81 18.02 688,583 +0.18(+1.01%)
Jan 19, 2018 17.69 17.84 17.61 17.84 405,519 +0.20(+1.13%)
Jan 18, 2018 17.84 17.90 17.59 17.64 646,244 -0.26(-1.45%)
Jan 17, 2018 17.68 17.94 17.68 17.90 594,459 +0.25(+1.42%)
Jan 16, 2018 17.75 17.89 17.65 17.65 587,657 -0.04(-0.23%)
Jan 12, 2018 17.69 17.69 17.69 0 -0.13(-0.73%)
Jan 11, 2018 17.85 17.95 17.73 17.82 549,971 +0.02(+0.11%)
Jan 10, 2018 17.80 617,078 -0.08(-0.45%)
Jan 09, 2018 18.01 18.31 17.87 17.88 977,198 -0.12(-0.67%)
Jan 08, 2018 17.84 18.03 17.76 18.00 509,366 +0.16(+0.90%)
Jan 05, 2018 17.94 17.95 17.71 17.84 872,629 -0.02(-0.11%)
Jan 04, 2018 18.17 18.17 17.81 17.86 1,138,629 -0.30(-1.65%)
Jan 03, 2018 18.62 18.68 18.13 18.16 958,295 -0.45(-2.42%)
Jan 02, 2018 18.56 18.70 18.43 18.61 614,899 +0.07(+0.38%)
Dec 29, 2017 18.54 18.54 18.54 0 -0.14(-0.75%)
Dec 28, 2017 18.45 18.68 18.40 18.68 414,078 +0.21(+1.14%)
Dec 27, 2017 18.46 18.58 18.37 18.47 340,589 +0.07(+0.38%)
Dec 26, 2017 18.16 18.51 18.16 18.40 410,530 +0.23(+1.27%)
Dec 22, 2017 18.23 18.25 18.15 18.17 463,892 -0.01(-0.06%)
Dec 21, 2017 18.19 18.32 18.16 18.18 492,598 +0.03(+0.17%)
Dec 20, 2017 18.42 18.56 18.15 18.15 661,730 -0.25(-1.36%)
Dec 19, 2017 18.76 18.87 18.36 18.40 578,382 -0.41(-2.15%)
Dec 18, 2017 18.78 18.92 18.76 18.80 650,210 +0.02(+0.13%)
Dec 15, 2017 18.63 18.87 18.62 18.78 1,348,291 +0.13(+0.70%)
Dec 14, 2017 18.53 18.81 18.49 18.65 958,676 +0.15(+0.81%)
Dec 13, 2017 18.32 18.58 18.32 18.50 634,439 +0.18(+0.98%)
Dec 12, 2017 18.28 18.42 18.23 18.32 487,808 +0.04(+0.22%)
Dec 11, 2017 18.26 18.33 18.18 18.28 617,705 -0.01(-0.05%)
Dec 08, 2017 18.37 18.37 18.12 18.29 476,586 +0.18(+1.02%)
Dec 07, 2017 18.08 18.20 18.02 18.11 575,221 +0.03(+0.14%)
Dec 06, 2017 18.17 18.25 18.00 18.08 733,536 -0.12(-0.66%)
Dec 05, 2017 18.70 18.76 18.19 18.20 1,082,665 -0.56(-2.99%)
Dec 04, 2017 18.79 19.01 18.75 18.76 848,935 -0.06(-0.32%)
Dec 01, 2017 18.68 18.83 18.59 18.82 429,023 +0.17(+0.91%)
Nov 30, 2017 18.69 18.73 18.56 18.65 501,212 +0.01(+0.05%)
Nov 29, 2017 18.61 18.84 18.56 18.64 462,925 +0.02(+0.11%)
Nov 28, 2017 18.70 18.75 18.51 18.62 503,569 -0.05(-0.27%)
Nov 27, 2017 18.72 18.79 18.61 18.67 396,470 -0.03(-0.16%)
Nov 24, 2017 18.83 18.85 18.62 18.70 278,516 -0.03(-0.16%)
Nov 22, 2017 18.76 18.85 18.66 18.73 383,533 -0.01(-0.05%)
Nov 21, 2017 18.60 18.85 18.60 18.74 699,151 +0.13(+0.70%)
Nov 20, 2017 18.92 18.94 18.47 18.61 655,553 -0.24(-1.27%)
Nov 17, 2017 18.79 18.89 18.68 18.85 472,965 +0.01(+0.05%)
Nov 16, 2017 18.77 18.88 18.64 18.84 564,727 +0.15(+0.80%)
Nov 15, 2017 18.70 18.81 18.64 18.69 418,013 -0.05(-0.27%)
Nov 14, 2017 18.71 18.89 18.65 18.74 288,352 -0.05(-0.27%)
Nov 13, 2017 18.70 18.86 18.70 18.79 336,287 +0.03(+0.16%)
Nov 10, 2017 18.75 18.86 18.70 18.76 333,764 +0.00(+0.00%)
Nov 09, 2017 18.75 18.93 18.65 18.76 365,856 -0.05(-0.27%)
Nov 08, 2017 18.71 18.87 18.64 18.81 581,688 +0.00(+0.00%)
Nov 07, 2017 18.56 18.88 18.56 18.81 514,884 +0.23(+1.24%)
Nov 06, 2017 18.43 18.70 18.39 18.58 382,365 +0.15(+0.81%)
Nov 03, 2017 18.51 18.57 18.25 18.43 560,763 -0.14(-0.75%)
Nov 02, 2017 18.35 18.62 18.35 18.57 952,841 +0.22(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.