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 (%)
Aug 31, 2018 16.91 16.91 16.91 0 +0.00(+0.00%)
Aug 30, 2018 17.09 17.16 16.90 16.91 395,380 -0.20(-1.17%)
Aug 29, 2018 17.13 17.21 17.05 17.11 604,250 -0.02(-0.12%)
Aug 28, 2018 16.88 17.14 16.75 17.13 682,315 +0.28(+1.66%)
Aug 27, 2018 16.95 17.10 16.72 16.85 743,952 -0.09(-0.53%)
Aug 24, 2018 16.85 16.99 16.79 16.94 453,800 +0.08(+0.47%)
Aug 23, 2018 16.91 16.98 16.80 16.86 527,123 -0.03(-0.18%)
Aug 22, 2018 16.98 17.05 16.78 16.89 489,923 -0.11(-0.65%)
Aug 21, 2018 16.85 17.17 16.65 17.00 1,045,953 +0.22(+1.31%)
Aug 20, 2018 17.00 17.04 16.76 16.78 762,099 -0.19(-1.12%)
Aug 17, 2018 16.67 16.97 16.60 16.97 626,900 +0.29(+1.74%)
Aug 16, 2018 16.46 16.75 16.43 16.68 701,124 +0.21(+1.28%)
Aug 15, 2018 16.15 16.52 16.07 16.47 866,085 +0.27(+1.67%)
Aug 14, 2018 15.94 16.34 15.88 16.20 584,603 +0.34(+2.14%)
Aug 13, 2018 16.00 16.03 15.79 15.86 565,571 -0.20(-1.25%)
Aug 10, 2018 16.02 16.13 15.96 16.06 433,100 -0.01(-0.06%)
Aug 09, 2018 16.22 16.23 16.04 16.07 544,968 -0.06(-0.37%)
Aug 08, 2018 16.23 16.37 16.07 16.13 720,062 -0.07(-0.43%)
Aug 07, 2018 15.81 16.22 15.73 16.20 1,096,859 +0.36(+2.27%)
Aug 06, 2018 15.92 15.97 15.77 15.84 1,020,970 -0.03(-0.19%)
Aug 03, 2018 15.86 15.91 15.63 15.87 991,900 +0.17(+1.08%)
Aug 02, 2018 15.30 15.89 15.30 15.70 1,320,863 +0.44(+2.88%)
Aug 01, 2018 15.08 15.27 14.81 15.26 692,418 +0.19(+1.26%)
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%)
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.