StockSelector.com
  Research, Select, & Monitor Tuesday, September 25, 2018 3:05:42 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Government Properties Income Trust$11.52$.171.50%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/29/2018 to 9/24/2018 
Date Open High Low Close Volume
9/24/2018 11.670 11.760 11.200 11.350 1,784,900
9/21/2018 11.500 11.940 11.490 11.700 3,114,000
9/20/2018 11.200 11.570 11.090 11.530 2,957,700
9/19/2018 11.800 11.840 10.970 11.270 5,982,000
9/18/2018 12.620 12.660 11.770 11.815 7,885,300
9/17/2018 14.140 14.300 12.400 12.695 12,894,100
9/14/2018 16.900 17.000 16.660 16.890 566,800
9/13/2018 16.890 17.085 16.775 16.950 575,200
9/12/2018 16.770 16.910 16.710 16.840 441,300
9/11/2018 16.790 16.930 16.630 16.770 460,800
9/10/2018 16.700 16.980 16.650 16.810 683,300
9/7/2018 16.820 16.840 16.500 16.650 540,500
9/6/2018 16.940 17.060 16.800 16.830 556,200
9/5/2018 16.590 17.080 16.460 16.930 613,100
9/4/2018 16.910 17.070 16.555 16.590 599,500
8/31/2018 16.890 16.980 16.650 16.910 579,200
8/30/2018 17.090 17.160 16.900 16.910 395,300
8/29/2018 17.130 17.210 17.050 17.110 604,200
8/28/2018 16.880 17.140 16.750 17.130 682,300
8/27/2018 16.950 17.100 16.720 16.850 743,900
8/24/2018 16.850 16.990 16.790 16.940 453,800
8/23/2018 16.910 16.980 16.800 16.860 527,100
8/22/2018 16.980 17.050 16.780 16.890 489,900
8/21/2018 16.850 17.175 16.650 17.000 1,045,900
8/20/2018 17.000 17.040 16.760 16.780 762,000
8/17/2018 16.670 16.970 16.600 16.970 626,900
8/16/2018 16.460 16.750 16.430 16.680 701,100
8/15/2018 16.150 16.520 16.070 16.470 866,000
8/14/2018 15.940 16.340 15.880 16.200 584,600
8/13/2018 16.000 16.030 15.790 15.860 565,500
8/10/2018 16.020 16.130 15.960 16.060 433,100
8/9/2018 16.220 16.230 16.040 16.070 545,000
8/8/2018 16.230 16.370 16.070 16.130 720,200
8/7/2018 15.810 16.220 15.730 16.200 1,096,800
8/6/2018 15.920 15.970 15.770 15.840 1,020,900
8/3/2018 15.860 15.910 15.635 15.870 991,900
8/2/2018 15.300 15.890 15.300 15.700 1,320,800
8/1/2018 15.080 15.270 14.810 15.260 692,400
7/31/2018 15.050 15.360 14.880 15.070 1,026,000
7/30/2018 14.710 15.140 14.700 15.050 653,100
7/27/2018 15.130 15.400 14.690 14.700 1,380,700
7/26/2018 15.810 15.940 15.630 15.740 861,500
7/25/2018 15.720 15.860 15.670 15.780 684,800
7/24/2018 15.700 15.780 15.590 15.670 716,200
7/23/2018 15.900 16.000 15.550 15.660 816,600
7/20/2018 15.970 16.000 15.790 15.900 728,200
7/19/2018 15.430 15.960 15.390 15.940 829,800
7/18/2018 15.480 15.510 15.250 15.390 1,361,600
7/17/2018 15.660 15.720 15.420 15.500 1,154,200
7/16/2018 16.590 16.590 15.570 15.670 1,200,700
7/13/2018 16.400 16.570 15.995 16.020 1,607,900
7/12/2018 16.690 16.715 16.370 16.430 827,000
7/11/2018 16.540 16.830 16.540 16.640 1,117,300
7/10/2018 16.580 16.630 16.500 16.540 1,003,500
7/9/2018 16.620 16.640 16.470 16.590 1,268,200
7/6/2018 16.300 16.540 16.240 16.540 1,488,900
7/5/2018 16.160 16.310 15.900 16.290 1,457,500
7/3/2018 15.630 16.170 15.580 16.030 650,800
7/2/2018 15.870 15.890 15.330 15.580 874,100
6/29/2018 15.610 15.895 15.450 15.850 710,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.