Government Properties Income Trust Historical Stock Prices

GOV 
$23.13
*  
0.41
1.74%
Get GOV Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading GOV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    GOV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  23.68  23.76  23.10  23.13 735,742
02/26/2015 23.67 23.76 23.1 23.13 735,742
02/25/2015 23.25 23.75 23.25 23.54 1,111,635
02/24/2015 23.22 23.33 22.97 23.3 861,734
02/23/2015 23.02 23.35 23.02 23.28 788,716
02/20/2015 22.88 23.02 22.71 22.85 472,773
02/19/2015 23.05 23.05 22.6599 22.7 839,784
02/18/2015 22.93 23.11 22.86 23.11 648,258
02/17/2015 22.95 23.13 22.84 22.94 488,551
02/13/2015 23.16 23.19 22.95 23.02 456,707
02/12/2015 22.69 23.18 22.64 23.16 667,095
02/11/2015 22.57 22.685 22.41 22.65 526,193
02/10/2015 22.65 22.74 22.41 22.59 644,118
02/09/2015 22.7 22.9 22.645 22.66 440,162
02/06/2015 23.37 23.38 22.71 22.75 665,778
02/05/2015 23.18 23.47 23.122 23.46 450,151
02/04/2015 23.22 23.31 23.0701 23.18 367,903
02/03/2015 23.14 23.33 23.02 23.31 740,061
02/02/2015 23.04 23.12 22.62 22.97 799,072
01/30/2015 23.15 23.17 22.8 22.8 652,598
01/29/2015 23.11 23.235 22.87 23.22 476,443
01/28/2015 23.2 23.28 23.01 23.09 507,036
01/27/2015 23.07 23.22 23.04 23.17 468,617
01/26/2015 22.88 23.23 22.83 23.19 506,033
01/23/2015 23 23.04 22.81 22.9 431,879
01/22/2015 22.66 22.99 22.61 22.99 538,095
01/21/2015 22.75 22.75 22.43 22.55 706,539
01/20/2015 23.37 23.49 23.08 23.15 864,665
01/16/2015 22.91 23.31 22.9 23.3 729,346
01/15/2015 23.08 23.11 22.76 22.98 649,780
01/14/2015 22.73 23.04 22.714 22.99 661,056
01/13/2015 23.22 23.35 22.72 22.85 1,008,145
01/12/2015 23.09 23.28 23.07 23.21 763,493
01/09/2015 23.47 23.54 23.27 23.39 451,330
01/08/2015 23.59 23.68 23.26 23.52 888,923
01/07/2015 23.43 23.58 23.25 23.48 966,735
01/06/2015 23.64 23.8 23.32 23.4 1,205,571
01/05/2015 23.4 23.63 23.3 23.57 721,411
01/02/2015 23.09 23.49 23.07 23.42 464,989
12/31/2014 23.48 23.6398 23 23.01 552,961
12/30/2014 23.45 23.63 23.34 23.38 556,795
12/29/2014 23.4 23.64 23.4 23.5 412,331
12/26/2014 23.4 23.49 23.28 23.4 260,616
12/24/2014 23.35 23.49 23.27 23.32 209,548
12/23/2014 23.5 23.5 23.29 23.35 495,597
12/22/2014 23.22 23.49 23.22 23.49 483,291
12/19/2014 23.09 23.2699 23 23.22 816,825
12/18/2014 23.07 23.2 22.92 23.12 629,611
12/17/2014 22.56 23.04 22.5501 23.01 631,020
12/16/2014 22.5 22.82 22.42 22.58 680,271
12/15/2014 22.96 23 22.47 22.53 730,369
12/12/2014 22.98 23.13 22.93 22.96 507,859
12/11/2014 23 23.1463 22.94 23.06 504,896
12/10/2014 23.08 23.12 22.89 22.94 567,911
12/09/2014 22.75 23.13 22.75 23.12 845,457
12/08/2014 22.83 23.1 22.77 22.84 450,798
12/05/2014 22.8 22.89 22.7 22.83 459,855
12/04/2014 22.8 22.91 22.72 22.85 532,981
12/03/2014 22.79 22.89 22.72 22.77 544,240
12/02/2014 22.65 22.88 22.53 22.8 1,074,178
12/01/2014 22.73 22.87 22.61 22.61 540,827
11/28/2014 22.85 23.09 22.72 22.72 370,079
11/26/2014 22.71 22.83 22.63 22.79 528,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?