Dow Up0.11% Nasdaq Up0.50%

Government Properties Income Trust (GOV)

-NYSE
24.02 Up 0.15(0.63%) Aug 29, 4:04PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 201423.9024.0223.8524.02458,50024.02
Aug 28, 201423.9023.9923.8523.87370,90023.87
Aug 27, 201423.9124.0023.8323.95570,90023.95
Aug 26, 201423.7423.9423.7423.83454,90023.83
Aug 25, 201423.9023.9223.6423.70553,60023.70
Aug 22, 201424.0024.0023.6723.78597,00023.78
Aug 21, 201424.0024.2023.9424.01928,40024.01
Aug 20, 201423.8223.9923.7423.93573,50023.93
Aug 19, 201423.7723.9123.7223.85612,10023.85
Aug 18, 201423.6223.7523.5123.75784,10023.75
Aug 15, 201423.6223.6523.4223.51834,00023.51
Aug 14, 201423.6523.6523.4623.56879,10023.56
Aug 13, 201423.4023.6423.3923.60901,40023.60
Aug 12, 201423.3323.5023.3323.38703,60023.38
Aug 11, 201423.1123.4023.0923.33587,80023.33
Aug 8, 201422.9323.0622.8823.02890,10023.02
Aug 7, 201423.0923.0922.8522.941,299,50022.94
Aug 6, 201423.3923.3922.7522.991,258,60022.99
Aug 5, 201423.3723.5123.2723.371,193,10023.37
Aug 4, 201423.2223.4523.0823.401,021,40023.40
Aug 1, 201423.4423.4923.2123.211,314,50023.21
Jul 31, 201423.5023.5923.3023.351,922,90023.35
Jul 30, 201423.5523.5523.3023.381,323,80023.38
Jul 29, 201423.4623.6223.4523.561,627,70023.56
Jul 28, 201423.5023.6023.4523.451,631,90023.45
Jul 25, 201423.3323.5023.2723.442,807,60023.44
Jul 24, 201423.3523.6723.2723.2714,214,60023.27
Jul 23, 201424.4824.6624.4124.64731,90024.64
Jul 23, 20140.43 Dividend
Jul 22, 201424.8824.9724.7024.74575,00024.31
Jul 21, 201424.9624.9924.7024.81566,70024.38
Jul 18, 201424.7525.0124.7524.94358,30024.51
Jul 17, 201424.8624.9624.7224.80451,30024.37
Jul 16, 201425.0225.1224.8224.95397,30024.52
Jul 15, 201424.8925.0324.8325.02649,20024.59
Jul 14, 201424.8224.9024.7524.85408,40024.42
Jul 11, 201424.9024.9124.7424.81533,00024.38
Jul 10, 201425.1225.2324.6024.761,673,60024.33
Jul 9, 201425.4525.4525.2525.38485,30024.94
Jul 8, 201425.2125.3825.1825.30796,50024.86
Jul 7, 201425.1225.2925.1225.18509,20024.74
Jul 3, 201425.3925.3925.1225.24310,50024.80
Jul 2, 201425.4525.4525.2725.35323,90024.91
Jul 1, 201425.3925.6825.3025.46516,80025.02
Jun 30, 201425.5425.5425.2125.39491,70024.95
Jun 27, 201425.3025.5425.3025.48792,60025.04
Jun 26, 201425.4525.4525.3225.39431,30024.95
Jun 25, 201425.4925.6625.3925.42445,80024.98
Jun 24, 201425.5225.6525.4825.49259,80025.05
Jun 23, 201425.6625.8325.5525.55538,30025.11
Jun 20, 201425.9325.9325.6625.67689,20025.22
Jun 19, 201425.7525.8725.6525.87171,50025.42
Jun 18, 201425.5825.6725.3925.63167,60025.18
Jun 17, 201425.4725.5925.3725.59290,20025.15
Jun 16, 201425.5025.5725.3125.40239,10024.96
Jun 13, 201425.5725.6425.3125.57146,80025.13
Jun 12, 201425.5425.5625.2725.56357,50025.12
Jun 11, 201425.5625.6825.4225.55220,30025.11
Jun 10, 201425.6925.7825.4625.59223,40025.15
Jun 9, 201426.1026.2225.7125.71300,20025.26
Jun 6, 201426.1826.3026.0426.08278,10025.63
Jun 5, 201425.5426.1325.4626.12477,40025.67
Jun 4, 201425.4825.5825.4125.52178,40025.08
Jun 3, 201425.4325.5425.4025.47235,60025.03
Jun 2, 201425.4625.5825.4025.46279,20025.02
May 30, 201425.4425.5825.3425.52386,30025.08
May 29, 201425.4225.4525.3225.38241,50024.94
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.