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
2018-05-25 14.12 14.24 14.09 14.24 23,767
2018-05-24 14.08 14.13 13.99 14.10 21,114
2018-05-23 13.75 14.17 13.75 14.05 41,303
2018-05-22 13.70 13.85 13.64 13.74 54,750
2018-05-21 13.53 13.69 13.46 13.62 48,006
2018-05-18 13.34 13.39 13.21 13.39 23,304
2018-05-17 13.38 13.49 13.28 13.28 32,976
2018-05-16 13.39 13.45 13.24 13.24 41,722
2018-05-15 13.46 13.50 13.31 13.33 33,201
2018-05-14 13.83 13.89 13.485 13.525 39,650
2018-05-11 13.83 13.90 13.70 13.83 32,629
2018-05-10 14.00 14.00 13.75 13.785 38,273
2018-05-09 13.75 13.93 13.655 13.895 38,604
2018-05-08 13.87 14.02 13.77 13.805 55,572
2018-05-07 14.03 14.03 13.85 13.915 50,995
2018-05-04 13.44 13.93 13.44 13.835 79,076
2018-05-03 12.79 13.54 12.79 13.40 89,104
2018-05-02 12.57 12.79 12.40 12.60 50,859
2018-05-01 12.51 12.72 12.33 12.70 31,614
2018-04-30 12.54 12.63 12.42 12.50 57,885
2018-04-27 12.24 12.52 12.24 12.515 54,181
2018-04-26 12.59 12.72 12.52 12.625 40,767
2018-04-25 12.46 12.61 12.40 12.51 80,492
2018-04-24 12.44 12.56 12.37 12.495 84,120
2018-04-23 12.39 12.42 12.26 12.39 47,075
2018-04-20 12.40 12.40 12.22 12.33 50,333
2018-04-19 12.50 12.50 12.21 12.31 49,005
2018-04-18 12.40 12.58 12.40 12.45 45,568
2018-04-17 12.34 12.45 12.17 12.40 33,460
2018-04-16 12.23 12.46 12.19 12.40 32,676

» 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.