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 (%)
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%)
Nov 01, 2017 18.25 18.44 18.07 18.35 829,101 +0.18(+0.99%)
Oct 31, 2017 18.09 18.49 18.00 18.17 1,054,544 +0.15(+0.83%)
Oct 30, 2017 18.10 18.23 18.02 18.02 465,130 -0.12(-0.66%)
Oct 27, 2017 18.01 18.23 17.92 18.14 514,635 +0.18(+1.00%)
Oct 26, 2017 18.00 18.21 17.93 17.96 451,335 +0.05(+0.28%)
Oct 25, 2017 18.13 18.23 17.79 17.91 613,363 -0.21(-1.16%)
Oct 24, 2017 18.13 18.40 18.11 18.12 657,018 +0.00(+0.00%)
Oct 23, 2017 18.22 18.43 18.09 18.12 650,499 -0.10(-0.55%)
Oct 20, 2017 18.83 18.87 18.10 18.22 1,597,896 -1.02(-5.30%)
Oct 19, 2017 19.32 19.39 19.10 19.24 778,768 -0.08(-0.41%)
Oct 18, 2017 19.48 19.49 19.28 19.32 579,393 -0.12(-0.62%)
Oct 17, 2017 19.52 19.60 19.27 19.44 581,415 -0.05(-0.26%)
Oct 16, 2017 19.53 19.53 19.33 19.49 688,372 +0.00(+0.00%)
Oct 13, 2017 19.45 19.57 19.28 19.49 675,000 +0.21(+1.09%)
Oct 12, 2017 19.11 19.28 19.02 19.28 471,044 +0.16(+0.84%)
Oct 11, 2017 19.11 19.22 19.08 19.12 407,657 +0.04(+0.21%)
Oct 10, 2017 19.11 19.24 18.94 19.08 413,300 +0.01(+0.05%)
Oct 09, 2017 19.10 19.28 18.98 19.07 423,095 -0.04(-0.21%)
Oct 06, 2017 19.05 19.21 18.85 19.11 680,679 -0.02(-0.10%)
Oct 05, 2017 19.04 19.24 19.02 19.13 477,102 +0.08(+0.42%)
Oct 04, 2017 19.19 19.25 18.96 19.05 454,102 -0.10(-0.52%)
Oct 03, 2017 19.02 19.23 18.91 19.15 754,839 +0.18(+0.95%)
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.