GOVERNMENT PPTYS INCOME TR SHS BEN INT Historical Stock Price

Below is the stock price history for Government Pptys Income Tr Shs Ben Int GOV. Data is recorded each day for the historical open, high, low, close and volume. The Government Pptys Income Tr Shs Ben Int stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Government Pptys Income Tr Shs Ben Int Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 17.01 17.04 16.77 16.77 40,088
2018-08-17 16.70 16.96 16.63 16.955 37,882
2018-08-16 16.47 16.75 16.47 16.695 31,264
2018-08-15 16.10 16.52 16.10 16.48 49,902
2018-08-14 15.96 16.31 15.96 16.19 38,796
2018-08-13 16.00 16.00 15.79 15.85 37,501
2018-08-10 16.06 16.13 16.00 16.08 29,534
2018-08-09 16.21 16.21 16.05 16.07 35,961
2018-08-08 16.13 16.36 16.07 16.165 52,303
2018-08-07 15.79 16.21 15.79 16.205 54,444
2018-08-06 15.84 15.96 15.78 15.835 63,300
2018-08-03 15.79 15.88 15.64 15.875 52,085
2018-08-02 15.75 15.80 15.50 15.69 73,044
2018-08-01 15.08 15.24 14.82 15.21 24,648
2018-07-31 14.98 15.34 14.88 15.035 46,712
2018-07-30 14.72 15.10 14.72 15.065 28,612
2018-07-27 15.29 15.29 14.71 14.71 48,625
2018-07-26 15.88 15.93 15.64 15.755 27,521
2018-07-25 15.69 15.85 15.69 15.77 32,396
2018-07-24 15.74 15.77 15.60 15.65 34,441
2018-07-23 15.92 15.92 15.56 15.69 38,924
2018-07-20 15.94 15.98 15.80 15.88 27,400
2018-07-19 15.54 15.95 15.47 15.935 39,542
2018-07-18 15.43 15.48 15.26 15.395 62,996
2018-07-17 15.66 15.71 15.43 15.48 39,618
2018-07-16 16.00 16.02 15.57 15.655 44,410
2018-07-13 16.46 16.55 16.005 16.005 111,517
2018-07-12 16.63 16.67 16.375 16.43 54,158
2018-07-11 16.56 16.82 16.56 16.67 32,857
2018-07-10 16.62 16.62 16.53 16.555 61,079

» More Government Pptys Income Tr Shs Ben Int Stock Price History

To see other companies like Government Pptys Income Tr Shs Ben Int (GOV), view our stock market today for news, and other data.