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 (%)
Nov 30, 2016 18.91 18.98 18.61 18.79 506,065 -0.27(-1.42%)
Nov 29, 2016 18.85 19.30 18.85 19.06 443,286 +0.18(+0.95%)
Nov 28, 2016 19.02 19.57 18.83 18.88 676,893 -0.19(-1.00%)
Nov 25, 2016 18.99 19.21 18.99 19.07 144,538 +0.10(+0.53%)
Nov 23, 2016 18.97 18.97 18.97 0 -0.16(-0.84%)
Nov 22, 2016 18.82 19.20 18.68 19.13 700,464 +0.53(+2.85%)
Nov 21, 2016 18.97 19.20 18.52 18.60 471,452 -0.09(-0.48%)
Nov 18, 2016 18.63 18.99 18.63 18.69 776,439 +0.15(+0.81%)
Nov 17, 2016 18.60 18.98 18.50 18.54 409,714 -0.06(-0.32%)
Nov 16, 2016 18.66 18.81 18.50 18.60 565,470 +0.00(+0.00%)
Nov 15, 2016 18.94 19.22 18.44 18.60 657,531 -0.24(-1.27%)
Nov 14, 2016 18.17 19.02 18.13 18.84 861,018 +0.72(+3.97%)
Nov 11, 2016 18.03 18.37 18.03 18.12 588,329 +0.12(+0.67%)
Nov 10, 2016 18.58 18.71 18.00 18.00 977,978 -0.55(-2.96%)
Nov 09, 2016 18.19 18.97 18.00 18.55 877,915 -0.20(-1.07%)
Nov 08, 2016 18.77 18.92 18.72 18.75 298,439 -0.02(-0.11%)
Nov 07, 2016 18.47 18.83 18.41 18.77 559,024 +0.56(+3.08%)
Nov 04, 2016 17.84 18.25 17.79 18.21 485,469 +0.39(+2.19%)
Nov 03, 2016 17.82 17.96 17.66 17.82 645,770 -0.01(-0.06%)
Nov 02, 2016 18.13 18.30 17.82 17.83 756,041 -0.33(-1.82%)
Nov 01, 2016 19.11 19.11 18.03 18.16 1,071,057 -0.98(-5.12%)
Oct 31, 2016 19.15 19.31 18.92 19.14 851,965 +0.05(+0.26%)
Oct 28, 2016 18.90 19.17 18.66 19.09 753,186 +0.09(+0.47%)
Oct 27, 2016 20.07 20.07 18.97 19.00 1,332,576 -1.18(-5.85%)
Oct 26, 2016 20.59 20.59 20.07 20.18 388,838 -0.47(-2.28%)
Oct 25, 2016 20.75 20.78 20.50 20.65 242,463 -0.09(-0.41%)
Oct 24, 2016 20.64 20.99 20.57 20.73 341,635 +0.04(+0.22%)
Oct 21, 2016 20.64 20.80 20.55 20.69 349,174 -0.09(-0.43%)
Oct 20, 2016 20.92 21.03 20.52 20.78 325,692 -0.15(-0.72%)
Oct 19, 2016 20.80 21.01 20.62 20.93 470,828 -0.25(-1.18%)
Oct 18, 2016 21.15 21.42 20.93 21.18 507,828 +0.26(+1.24%)
Oct 17, 2016 20.68 21.11 20.66 20.92 382,055 +0.23(+1.11%)
Oct 14, 2016 20.82 21.00 20.67 20.69 463,204 -0.15(-0.72%)
Oct 13, 2016 20.58 20.94 20.58 20.84 516,093 +0.27(+1.31%)
Oct 12, 2016 20.36 20.76 20.36 20.57 358,635 +0.15(+0.73%)
Oct 11, 2016 20.60 20.77 20.25 20.42 517,126 -0.19(-0.92%)
Oct 10, 2016 20.15 20.71 20.10 20.61 558,886 +0.35(+1.73%)
Oct 07, 2016 20.76 21.05 20.22 20.26 625,116 -0.37(-1.79%)
Oct 06, 2016 20.76 20.90 20.37 20.63 887,659 -0.29(-1.39%)
Oct 05, 2016 21.66 21.80 20.81 20.92 731,138 -0.73(-3.37%)
Oct 04, 2016 22.20 22.26 21.42 21.65 686,926 -0.60(-2.70%)
Oct 03, 2016 22.60 22.67 22.11 22.25 505,787 -0.37(-1.64%)
Sep 30, 2016 23.06 23.18 22.61 22.62 588,564 -0.38(-1.65%)
Sep 29, 2016 23.15 23.30 22.84 23.00 237,020 -0.30(-1.29%)
Sep 28, 2016 23.08 23.42 23.06 23.30 847,336 +0.15(+0.65%)
Sep 27, 2016 23.67 23.75 23.05 23.15 547,066 -0.48(-2.03%)
Sep 26, 2016 23.67 23.90 23.60 23.63 363,462 -0.05(-0.21%)
Sep 23, 2016 23.61 23.78 23.26 23.68 552,504 +0.05(+0.21%)
Sep 22, 2016 23.34 23.81 23.34 23.63 671,891 +0.46(+1.99%)
Sep 21, 2016 22.70 23.26 22.45 23.17 432,779 +0.50(+2.21%)
Sep 20, 2016 22.84 22.90 22.65 22.67 319,371 +0.01(+0.04%)
Sep 19, 2016 22.33 22.69 22.29 22.66 462,820 +0.46(+2.07%)
Sep 16, 2016 22.13 22.28 22.00 22.20 688,572 +0.04(+0.18%)
Sep 15, 2016 22.04 22.20 21.88 22.16 277,897 +0.14(+0.64%)
Sep 14, 2016 22.21 22.21 21.87 22.02 568,551 +0.02(+0.09%)
Sep 13, 2016 22.84 22.89 21.92 22.00 834,588 -0.94(-4.10%)
Sep 12, 2016 22.87 23.12 22.58 22.94 843,565 +0.01(+0.04%)
Sep 09, 2016 24.11 24.28 22.91 22.93 984,858 -1.37(-5.64%)
Sep 08, 2016 24.60 24.60 24.24 24.30 342,180 -0.30(-1.22%)
Sep 07, 2016 24.22 24.61 24.04 24.60 651,896 +0.52(+2.16%)
Sep 06, 2016 24.10 24.23 23.92 24.08 382,434 +0.07(+0.29%)
Sep 02, 2016 23.46 24.01 24.01 24.01 594,100 +0.55(+2.34%)
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.