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 (%)
Jul 31, 2018 15.05 15.36 14.88 15.07 1,026,002 +0.02(+0.13%)
Jul 30, 2018 14.71 15.14 14.70 15.05 653,190 +0.35(+2.38%)
Jul 27, 2018 15.13 15.40 14.69 14.70 1,380,700 -1.04(-6.61%)
Jul 26, 2018 15.81 15.94 15.63 15.74 861,597 -0.04(-0.25%)
Jul 25, 2018 15.72 15.86 15.67 15.78 684,699 +0.11(+0.70%)
Jul 24, 2018 15.70 15.78 15.59 15.67 716,241 +0.01(+0.06%)
Jul 23, 2018 15.90 16.00 15.55 15.66 816,647 -0.24(-1.51%)
Jul 20, 2018 15.97 16.00 15.79 15.90 728,255 -0.04(-0.25%)
Jul 19, 2018 15.43 15.96 15.39 15.94 829,870 +0.55(+3.57%)
Jul 18, 2018 15.48 15.51 15.25 15.39 1,361,611 -0.11(-0.71%)
Jul 17, 2018 15.66 15.72 15.42 15.50 1,154,200 -0.17(-1.08%)
Jul 16, 2018 16.59 16.59 15.57 15.67 1,198,743 -0.35(-2.18%)
Jul 13, 2018 16.40 16.57 15.99 16.02 1,607,988 -0.41(-2.50%)
Jul 12, 2018 16.69 16.71 16.37 16.43 827,058 -0.21(-1.26%)
Jul 11, 2018 16.54 16.83 16.54 16.64 1,117,303 +0.10(+0.60%)
Jul 10, 2018 16.58 16.63 16.50 16.54 1,003,595 -0.05(-0.30%)
Jul 09, 2018 16.62 16.64 16.47 16.59 1,268,274 +0.05(+0.30%)
Jul 06, 2018 16.30 16.54 16.24 16.54 1,488,962 +0.25(+1.53%)
Jul 05, 2018 16.16 16.31 15.90 16.29 1,457,566 +0.26(+1.62%)
Jul 03, 2018 16.03 16.03 16.03 0 +0.45(+2.89%)
Jul 02, 2018 15.87 15.89 15.33 15.58 874,136 -0.27(-1.70%)
Jun 29, 2018 15.61 15.89 15.45 15.85 710,763 +0.26(+1.67%)
Jun 28, 2018 15.38 15.61 15.36 15.59 540,678 +0.24(+1.56%)
Jun 27, 2018 15.29 15.46 15.24 15.35 493,760 +0.09(+0.59%)
Jun 26, 2018 15.34 15.41 15.18 15.26 665,226 -0.04(-0.26%)
Jun 25, 2018 14.97 15.33 14.97 15.30 805,971 +0.27(+1.80%)
Jun 22, 2018 14.70 15.04 14.66 15.03 977,761 +0.35(+2.38%)
Jun 21, 2018 14.80 14.87 14.60 14.68 566,718 -0.10(-0.68%)
Jun 20, 2018 14.61 14.90 14.58 14.78 681,105 +0.19(+1.30%)
Jun 19, 2018 14.60 14.81 14.51 14.59 706,060 -0.01(-0.07%)
Jun 18, 2018 14.39 14.60 14.36 14.60 613,683 +0.27(+1.88%)
Jun 15, 2018 14.55 14.27 14.33 1,171,619 -0.07(-0.49%)
Jun 14, 2018 14.23 14.45 14.15 14.40 442,692 +0.24(+1.69%)
Jun 13, 2018 14.46 14.53 14.06 14.16 746,582 -0.27(-1.87%)
Jun 12, 2018 14.36 14.57 14.36 14.43 904,477 +0.09(+0.63%)
Jun 11, 2018 14.20 14.37 14.19 14.34 471,199 +0.15(+1.06%)
Jun 08, 2018 14.14 14.28 14.12 14.19 327,506 +0.05(+0.35%)
Jun 07, 2018 14.25 14.37 14.13 14.14 495,032 -0.08(-0.56%)
Jun 06, 2018 14.08 14.27 13.86 14.22 844,930 +0.11(+0.78%)
Jun 05, 2018 14.50 14.59 14.08 14.11 893,035 -0.35(-2.42%)
Jun 04, 2018 14.50 14.59 14.27 14.46 679,093 +0.01(+0.07%)
Jun 01, 2018 14.51 14.63 14.40 14.45 538,145 -0.08(-0.55%)
May 31, 2018 14.53 14.61 14.39 14.53 644,738 +0.00(+0.00%)
May 30, 2018 14.48 14.66 14.34 14.53 683,606 +0.00(+0.00%)
May 29, 2018 14.23 14.56 14.14 14.53 744,003 +0.30(+2.11%)
May 25, 2018 14.23 14.23 14.23 0 +0.13(+0.92%)
May 24, 2018 14.42 14.42 13.98 14.10 437,910 +0.04(+0.28%)
May 23, 2018 13.71 14.19 13.71 14.06 666,600 +0.32(+2.33%)
May 22, 2018 13.64 13.89 13.64 13.74 1,020,678 +0.11(+0.81%)
May 21, 2018 13.53 13.70 13.43 13.63 1,242,368 +0.26(+1.94%)
May 18, 2018 13.34 13.42 13.20 13.37 1,236,224 +0.10(+0.75%)
May 17, 2018 13.34 13.49 13.27 13.27 624,585 +0.01(+0.08%)
May 16, 2018 13.38 13.45 13.23 13.26 808,446 -0.07(-0.53%)
May 15, 2018 13.47 13.51 13.31 13.33 679,172 -0.20(-1.48%)
May 14, 2018 13.82 13.94 13.46 13.53 1,046,755 -0.30(-2.17%)
May 11, 2018 13.86 13.93 13.68 13.83 745,531 +0.03(+0.22%)
May 10, 2018 13.94 14.07 13.75 13.80 697,742 -0.09(-0.65%)
May 09, 2018 13.84 13.94 13.65 13.89 816,514 +0.07(+0.51%)
May 08, 2018 13.89 14.03 13.76 13.82 1,237,161 -0.10(-0.72%)
May 07, 2018 13.97 14.03 13.83 13.92 1,372,098 +0.08(+0.58%)
May 04, 2018 13.45 13.94 13.42 13.84 1,498,970 +0.50(+3.75%)
May 03, 2018 12.95 13.59 12.67 13.34 1,676,127 +0.71(+5.62%)
May 02, 2018 12.63 12.80 12.36 12.63 1,022,387 -0.06(-0.47%)
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.