Historical Stock Prices

GOV 
$19.62
*  
0.09
0.46%
Get GOV Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading GOV now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 19.64 19.83 19.61 19.62 462,257
05/21/2015 19.89 19.91 19.62 19.71 483,862
05/20/2015 19.78 19.98 19.7 19.89 577,816
05/19/2015 19.91 19.98 19.64 19.69 910,015
05/18/2015 20.08 20.08 19.8401 19.96 669,433
05/15/2015 19.93 20.09 19.84 20.06 666,714
05/14/2015 19.7 19.92 19.67 19.91 515,759
05/13/2015 19.85 20.15 19.6 19.62 1,217,016
05/12/2015 19.7 19.82 19.425 19.75 486,773
05/11/2015 19.8 19.98 19.63 19.71 704,269
05/08/2015 19.93 20.18 19.93 19.94 645,332
05/07/2015 19.55 19.83 19.463 19.77 827,205
05/06/2015 19.59 19.63 19.32 19.58 1,438,340
05/05/2015 20.1 20.1035 19.36 19.6 2,205,500
05/04/2015 20.46 20.495 20.11 20.22 1,559,707
05/01/2015 20.82 20.82 20.3 20.46 1,562,390
04/30/2015 21.57 21.57 20.46 20.84 2,017,365
04/29/2015 21.91 22 21.63 21.64 763,721
04/28/2015 22.05 22.12 21.93 22 634,820
04/27/2015 22.04 22.27 22.01 22.09 571,132
04/24/2015 22.02 22.2 22.02 22.05 405,988
04/23/2015 22 22.1301 22 22.04 411,915
04/22/2015 22 22.14 21.92 22.05 687,538
04/21/2015 22.49 22.57 22.27 22.33 708,342
04/20/2015 22.36 22.51 22.32 22.49 627,084
04/17/2015 22.35 22.42 22.2 22.33 617,928
04/16/2015 22.33 22.53 22.25 22.41 596,647
04/15/2015 22.5 22.5497 22.33 22.33 759,214
04/14/2015 22.55 22.67 22.39 22.47 712,613
04/13/2015 22.49 22.69 22.47 22.51 576,033
04/10/2015 22.42 22.6 22.36 22.49 458,272
04/09/2015 22.6 22.65 22.24 22.31 784,755
04/08/2015 22.8 22.8 22.62 22.68 514,078
04/07/2015 23.01 23.01 22.7 22.77 484,219
04/06/2015 22.97 23.15 22.92 23.09 436,764
04/02/2015 22.85 22.98 22.79 22.92 485,356
04/01/2015 22.81 22.89 22.58 22.86 592,716
03/31/2015 23.04 23.155 22.745 22.85 549,955
03/30/2015 22.74 23.07 22.73 23.04 600,487
03/27/2015 22.65 22.73 22.53 22.7 419,359
03/26/2015 22.67 22.83 22.53 22.58 604,294
03/25/2015 23.03 23.22 22.67 22.72 696,598
03/24/2015 23.17 23.18 22.93 22.97 596,096
03/23/2015 23.3 23.51 23.18 23.21 701,860
03/20/2015 22.86 23.29 22.8 23.29 836,732
03/19/2015 22.76 23.01 22.73 22.78 498,251
03/18/2015 22.47 22.94 22.39 22.86 635,856
03/17/2015 22.52 22.71 22.38 22.49 804,423
03/16/2015 22.48 22.69 22.46 22.53 396,648
03/13/2015 22.59 22.63 22.27 22.46 497,473
03/12/2015 22.24 22.55 22.24 22.54 531,849
03/11/2015 22.33 22.33 22.11 22.21 525,942
03/10/2015 22.13 22.355 22.13 22.27 771,821
03/09/2015 22.43 22.52 22.17 22.27 743,679
03/06/2015 22.86 23 22.4 22.45 1,304,588
03/05/2015 23.1 23.26 23.01 23.03 436,418
03/04/2015 23.18 23.215 22.85 23.1 651,929
03/03/2015 22.93 23.26 22.87 23.18 1,058,670
03/02/2015 23.19 23.26 22.86 22.96 1,040,490
02/27/2015 23.15 23.49 23.05 23.39 672,226
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?