Historical Stock Prices

GOV 
$24.81
*  
0.05
0.2%
Get GOV Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 24.9 24.91 24.74 24.81 533,044
07/10/2014 25.12 25.23 24.6 24.76 1,673,623
07/09/2014 25.45 25.45 25.25 25.38 484,300
07/08/2014 25.21 25.3801 25.18 25.3 796,525
07/07/2014 25.12 25.29 25.12 25.18 509,213
07/03/2014 25.39 25.39 25.122 25.24 310,526
07/02/2014 25.45 25.454 25.27 25.35 323,876
07/01/2014 25.39 25.68 25.3 25.46 516,803
06/30/2014 25.54 25.54 25.21 25.39 491,733
06/27/2014 25.3 25.54 25.3 25.48 792,623
06/26/2014 25.45 25.45 25.32 25.39 431,259
06/25/2014 25.49 25.66 25.39 25.42 445,816
06/24/2014 25.52 25.65 25.48 25.49 259,847
06/23/2014 25.66 25.8275 25.55 25.55 538,330
06/20/2014 25.93 25.93 25.66 25.67 689,437
06/19/2014 25.75 25.87 25.65 25.87 171,460
06/18/2014 25.58 25.67 25.39 25.63 167,620
06/17/2014 25.47 25.59 25.3699 25.59 290,167
06/16/2014 25.5 25.57 25.309 25.4 239,118
06/13/2014 25.57 25.64 25.31 25.57 146,750
06/12/2014 25.54 25.56 25.27 25.56 357,531
06/11/2014 25.56 25.68 25.42 25.55 220,262
06/10/2014 25.69 25.78 25.46 25.59 223,405
06/09/2014 26.1 26.22 25.71 25.71 300,213
06/06/2014 26.18 26.3 26.04 26.08 278,098
06/05/2014 25.54 26.13 25.46 26.12 477,429
06/04/2014 25.48 25.58 25.41 25.52 178,385
06/03/2014 25.43 25.54 25.4 25.47 235,560
06/02/2014 25.46 25.5777 25.4 25.46 279,249
05/30/2014 25.44 25.5789 25.34 25.52 386,336
05/29/2014 25.42 25.45 25.315 25.38 241,526
05/28/2014 25.52 25.54 25.17 25.27 330,925
05/27/2014 25.15 25.57 25.09 25.57 430,718
05/23/2014 24.91 25.1499 24.88 25.09 291,515
05/22/2014 24.92 25.03 24.8 24.84 267,215
05/21/2014 25.32 25.34 24.9 24.92 409,046
05/20/2014 25.27 25.28 25 25.16 540,610
05/19/2014 25.39 25.39 25.09 25.23 296,666
05/16/2014 25.16 25.37 25.08 25.37 304,608
05/15/2014 25.25 25.25 24.89 25.16 379,507
05/14/2014 25.25 25.4398 25.15 25.26 341,843
05/13/2014 25.37 25.6 25.17 25.19 489,298
05/12/2014 25.42 25.52 25.3 25.38 303,798
05/09/2014 25.02 25.34 25.02 25.34 322,595
05/08/2014 25.25 25.356 24.97 25.1 480,978
05/07/2014 25 25.25 24.95 25.15 426,240
05/06/2014 25.16 25.16 24.9 24.97 330,204
05/05/2014 25.29 25.32 25.07 25.14 326,229
05/02/2014 25.2 25.6 25.2 25.43 337,950
05/01/2014 25.37 25.37 25 25.28 416,059
04/30/2014 25.42 25.53 25.15 25.45 331,539
04/29/2014 25.57 25.64 25.3 25.32 363,010
04/28/2014 25.46 25.58 25.28 25.41 397,230
04/25/2014 25.39 25.5 25.21 25.3 313,525
04/24/2014 25.47 25.5 25.28 25.39 286,338
04/23/2014 25.58 25.68 25.28 25.28 633,848
04/22/2014 25.87 26.06 25.79 26 468,012
04/21/2014 25.77 26 25.62 25.87 367,498
04/17/2014 25.56 25.72 25.41 25.71 489,128
04/16/2014 25.59 25.64 25.31 25.56 303,418
04/15/2014 24.95 25.5 24.95 25.48 486,926
04/14/2014 25.03 25.06 24.77 24.92 352,778
04/11/2014 25.05 25.3399 24.8712 24.93 602,676
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?