U.S. Markets closed

Government Properties Income Trust (GOV)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.32-0.20 (-0.89%)
At close: 4:00PM EDT

22.32 0.00 (0.00%)
After hours: 4:37PM EDT

People also watch
SNHMPWOHIEPRHPT
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201722.6122.6122.2222.3222.32628,100
Jun 23, 201722.6422.7322.4322.5222.52662,900
Jun 22, 201722.6722.8222.5622.6322.63352,900
Jun 21, 201722.8922.9322.5522.6522.65281,000
Jun 20, 201722.7822.9122.5822.8922.89279,600
Jun 19, 201722.6222.7622.4322.7322.73346,700
Jun 16, 201722.6222.7022.3822.5822.58890,300
Jun 15, 201722.7322.9622.5622.7222.72467,600
Jun 14, 201722.8922.9922.5522.8722.87574,500
Jun 13, 201722.8722.9022.6322.8322.83391,300
Jun 12, 201722.5422.9522.5322.8422.84576,500
Jun 09, 201722.3922.6922.2522.4722.47349,200
Jun 08, 201722.3622.4222.0822.3122.31348,400
Jun 07, 201722.1522.4122.1522.3122.31287,600
Jun 06, 201722.2022.3622.0122.1722.17302,000
Jun 05, 201722.4022.4322.0122.2022.20349,000
Jun 02, 201722.2222.5622.2222.3922.39375,600
Jun 01, 201721.6322.1221.5222.0722.07312,400
May 31, 201721.5621.6921.3621.6021.60416,200
May 30, 201721.8521.9121.5921.5921.59385,600
May 26, 201722.0222.0221.6721.8821.88333,800
May 25, 201722.1822.3521.8922.0022.00482,800
May 24, 201722.2722.4522.1622.2122.21373,800
May 23, 201722.2922.3822.1722.2522.25347,100
May 22, 201722.2822.4122.0422.1722.17344,000
May 19, 201721.9722.2621.7822.1922.19482,100
May 18, 201721.7521.9921.5021.9621.96469,900
May 17, 201721.5021.9221.2621.7521.75895,400
May 16, 201721.4721.5021.2321.4921.49487,400
May 15, 201721.3921.6921.3021.4621.46433,900
May 12, 201721.1621.3621.0821.2921.29309,200
May 11, 201721.0321.1820.6321.1121.11545,800
May 10, 201720.8721.2320.8121.0921.09292,600
May 09, 201720.9320.9320.7020.8520.85344,500
May 08, 201720.8220.9420.6120.9320.93375,600
May 05, 201720.5120.8320.5020.8220.82347,900
May 04, 201720.7720.9820.0220.5020.50811,600
May 03, 201721.2721.2820.7720.9320.93499,400
May 02, 201721.3821.4521.1221.2921.29561,400
May 01, 201721.3221.4821.1821.3821.38473,800
Apr 28, 201721.3921.6021.1021.3221.32682,900
Apr 27, 201721.7521.7621.1521.4321.43631,100
Apr 26, 201721.5621.6721.3621.4421.44666,700
Apr 25, 201721.6121.8121.6021.6521.65535,600
Apr 24, 201722.1622.2021.4421.7021.70683,100
Apr 21, 201722.0922.1021.9322.0422.04658,500
Apr 20, 201722.2122.2921.9622.0422.04557,600
Apr 19, 201722.3722.3722.1122.1922.19572,100
Apr 19, 20170.43 Dividend
Apr 18, 201722.7522.8222.6022.7522.32558,100
Apr 17, 201722.2822.7322.2222.7322.30636,100
Apr 13, 201722.2022.3322.0422.2121.79396,400
Apr 12, 201722.2622.5822.1122.1821.76571,800
Apr 11, 201721.8122.3021.7022.2521.83542,000
Apr 10, 201721.5521.9021.4621.7921.38456,100
Apr 07, 201721.4321.6521.3021.5521.14873,000
Apr 06, 201721.2821.4521.1121.4321.02489,800
Apr 05, 201721.2421.4221.1521.2220.82670,600
Apr 04, 201720.9521.2220.9121.2020.80458,000
Apr 03, 201721.0221.0720.8221.0020.60489,400
Mar 31, 201720.7220.9920.6120.9320.53447,200
Mar 30, 201720.6020.7920.4620.7220.33490,600
Mar 29, 201720.5420.5920.3720.5820.19323,000
Mar 28, 201720.4520.5320.2020.5220.13451,500
Mar 27, 201720.4420.6520.3720.5420.15572,900
Mar 24, 201720.5620.7420.5020.5620.17474,300
Mar 23, 201720.3520.7020.2020.5420.15736,800
Mar 22, 201720.1320.4220.0220.2119.83539,400
Mar 21, 201720.4920.5320.1320.1419.76600,600
Mar 20, 201720.2820.5420.1420.3619.98821,100
Mar 17, 201719.8420.2919.8420.2219.841,009,700
Mar 16, 201719.8919.9619.7419.9019.52518,400
Mar 15, 201719.2519.9919.2119.9019.52856,400
Mar 14, 201719.1319.3118.9519.1618.80413,000
Mar 13, 201719.1019.3519.0419.2018.84607,600
Mar 10, 201719.2919.4918.8419.0818.721,460,500
Mar 09, 201719.5119.6419.0019.1718.81765,200
Mar 08, 201720.3420.3619.5419.5719.20867,100
Mar 07, 201720.4520.5820.4020.4420.05355,200
Mar 06, 201720.3720.5720.3020.4920.10699,400
Mar 03, 201720.2820.5519.8920.4820.091,079,200
Mar 02, 201720.5120.5520.1620.3519.97539,400
Mar 01, 201720.5720.7020.2820.5320.14800,300
Feb 28, 201721.0021.0020.5320.6120.22484,400
Feb 27, 201720.8721.0820.5421.0020.60507,600
Feb 24, 201720.5420.8920.2520.8220.43964,300
Feb 23, 201720.4220.5820.2120.5320.14522,300
Feb 22, 201719.5920.3519.5920.2419.86757,900
Feb 21, 201719.6019.9519.5619.8719.49504,200
Feb 17, 201719.6119.6819.4319.5719.20836,000
Feb 16, 201719.4019.8919.3819.5519.18420,600
Feb 15, 201719.4019.4219.1219.3819.01764,300
Feb 14, 201719.9820.0019.4119.5019.13632,600
Feb 13, 201720.0020.0519.7519.9719.59305,300
Feb 10, 201719.7320.0019.7019.9419.56356,100
Feb 09, 201719.5119.8019.4919.6719.30433,600
Feb 08, 201719.4619.6519.2819.4819.11357,400
Feb 07, 201719.6419.7419.4219.4619.09427,700
Feb 06, 201719.5819.8619.5019.6219.25375,900
Feb 03, 201719.5119.7819.4519.5919.22405,800
*Close price adjusted for dividends and splits.
Loading more data...