Nasdaq - Delayed Quote • USD
Federated Government Income Securities, Inc. (GISIX)
As of February 23 at 8:00 PM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 23, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Feb 22, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Feb 21, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Feb 20, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Feb 16, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Feb 15, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Feb 14, 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Feb 13, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Feb 12, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Feb 9, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Feb 8, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Feb 7, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Feb 6, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Feb 5, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
Jan 31, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Jan 30, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jan 29, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jan 26, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Jan 25, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jan 24, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Jan 23, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jan 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jan 19, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jan 18, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jan 17, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Jan 16, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jan 12, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Jan 11, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Jan 10, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jan 9, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jan 5, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jan 4, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jan 3, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Jan 2, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Dec 29, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Dec 28, 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Dec 27, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Dec 20, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Dec 18, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Dec 7, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Dec 5, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Dec 1, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
Nov 30, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Nov 29, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Nov 28, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Nov 27, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Nov 24, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
Nov 22, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Nov 21, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
Nov 20, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
Nov 17, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Nov 16, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
Nov 15, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Nov 14, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Nov 13, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Nov 10, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Nov 8, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Nov 7, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Nov 6, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Nov 3, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Nov 2, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
Nov 1, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
Oct 31, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
Oct 30, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
Oct 27, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Oct 26, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
Oct 25, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Oct 24, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Oct 23, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Oct 20, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
Oct 19, 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
Oct 18, 2023 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
Oct 17, 2023 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
Oct 16, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Oct 13, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
Oct 12, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Oct 11, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
Oct 10, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
Oct 9, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
Oct 6, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
Oct 5, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Oct 4, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
Oct 3, 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
Oct 2, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Sep 29, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Sep 28, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Sep 27, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
Sep 26, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
Sep 25, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
Sep 20, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Sep 19, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
Sep 18, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Sep 15, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Sep 14, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Sep 12, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Sep 7, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Sep 1, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Aug 31, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
Aug 29, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Aug 28, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Aug 25, 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
Aug 24, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Aug 23, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
Aug 22, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
Aug 18, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Aug 17, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
Aug 16, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
Aug 15, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
Aug 14, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Aug 11, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
Aug 10, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Aug 9, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Aug 8, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Aug 7, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Aug 4, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Aug 3, 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
Aug 2, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Aug 1, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Jul 31, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jul 28, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Jul 27, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Jul 26, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 25, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jul 24, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jul 21, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 20, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jul 19, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Jul 17, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Jul 14, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 13, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
Jul 12, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jul 11, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Jul 10, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
Jul 7, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Jul 6, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
Jul 5, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Jul 3, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jun 30, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jun 29, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jun 28, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Jun 27, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Related Tickers
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.15
+2.27%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
56.53
+2.26%
JMCGX Jacob Discovery Fd Inv
21.16
+1.29%
JMIGX Jacob Discovery Fd Instl
23.57
+1.29%
FSRPX Fidelity Select Retailing
19.74
+0.97%
BRUSX Bridgeway Ultra-Small Company
26.93
+0.94%
FSRFX Fidelity Select Transportation
107.18
+0.90%
BPTUX Baron Partners R6
151.59
+0.90%
BPTIX Baron Partners Institutional
151.62
+0.90%
BPTRX Baron Partners Retail
145.43
+0.89%
MBXCX Catalyst/Millburn Hedge Strategy C
38.45
+0.76%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.19
+0.74%
MBXAX Catalyst/Millburn Hedge Strategy A
39.61
+0.74%
SCQGX DWS Large Cap Focus Growth S
85.85
+0.67%
SGGIX DWS Large Cap Focus Growth Inst
87.40
+0.67%
SGGAX DWS Large Cap Focus Growth A
79.91
+0.67%
SGGCX DWS Large Cap Focus Growth C
59.62
+0.66%
INPSX ProFunds Internet UltraSector Svc
27.79
+0.65%
INPIX ProFunds Internet UltraSector Inv
43.43
+0.65%
TILRX Nuveen Large Cap Growth R
27.85
+0.61%
TIRTX Nuveen Large Cap Growth A
28.00
+0.61%
TILHX Nuveen Large Cap Growth I
28.16
+0.61%
TILPX Nuveen Large Cap Growth Premier
28.18
+0.61%
TILGX Nuveen Large Cap Growth R6
28.19
+0.61%
TILWX Nuveen Large Cap Growth W
28.22
+0.61%
AULNX American Century Ultra G
100.44
+0.60%
AULYX American Century Ultra Y
97.31
+0.60%
FTUAX Fidelity Advisor Telecommunications A
45.45
+0.60%
TWUIX American Century Ultra Fund
96.13
+0.60%
FIJGX Fidelity Advisor Telecommunications Z
45.61
+0.60%
FTUIX Fidelity Advisor Telecommunications I
45.75
+0.59%
FSTCX Fidelity Select Telecommunications Port
45.86
+0.59%
TWUAX American Century Ultra Fund
83.51
+0.59%
AULDX American Century Ultra R6
97.17
+0.59%
TWCUX American Century Ultra Fund
90.46
+0.59%
AULRX American Century Ultra R
79.00
+0.59%
AULGX American Century Ultra R5
96.21
+0.59%
TWCCX American Century Ultra Fund
61.95
+0.58%
FBGRX Fidelity Blue Chip Growth Fund
220.97
+0.58%
FTUTX Fidelity Advisor Telecommunications M
45.06
+0.58%
FBGKX Fidelity Blue Chip Growth Fund
222.26
+0.58%
FTUCX Fidelity Advisor Telecommunications C
45.27
+0.58%
BIOPX Baron Opportunity Fund
42.51
+0.54%
USPVX Union Street Partners Value Fund
29.88
+0.54%
ACFSX American Century Focused Dynamic Gr I
61.89
+0.54%
BIOIX Baron Opportunity Fund
45.32
+0.53%
ASERX American Century Select R
109.63
+0.53%
BIOUX Baron Opportunity Fund
45.37
+0.53%
ASLGX American Century Select R5
123.33
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
60.80
+0.53%
ASDEX American Century Select R6
124.38
+0.53%
ACFDX American Century Focused Dynamic Gr A
59.32
+0.53%
TWCAX American Century Select Fund
112.98
+0.52%
ACSLX American Century Select C
90.03
+0.52%
TWCIX American Century Select Fund
118.83
+0.52%
ASLWX American Century Select Y
124.59
+0.52%
FGJMX Fidelity Advisor Communication ServicesI
103.57
+0.52%
FBMPX Fidelity Select Communication Services Portfolio
103.58
+0.52%
ACFNX American Century Focused Dynamic Gr R6
63.37
+0.52%
FGDMX Fidelity Advisor Communication ServicesA
102.07
+0.52%
TWSIX American Century Select Fund
123.32
+0.52%
FGHMX Fidelity Advisor Communication ServicesC
98.29
+0.52%
FGKMX Fidelity Advisor Communication ServicesZ
104.25
+0.52%
FGEMX Fidelity Advisor Communication ServicesM
100.91
+0.52%
MMEAX Victory Integrity Discovery A
38.96
+0.52%
ACFGX American Century Focused Dynamic Gr G
65.07
+0.51%
MGNDX Praxis Growth Index A
45.39
+0.51%
ACFCX American Century Focused Dynamic Gr R
57.86
+0.50%
MMDEX Praxis Growth Index I
46.04
+0.50%
MMEYX Victory Integrity Discovery Y
44.25
+0.50%
USPFX Union Street Partners Value Fund
30.29
+0.50%
FNCMX Fidelity Nasdaq Composite Index
226.33
+0.50%
USPCX Union Street Partners Value Fund
28.47
+0.49%
MMMMX Victory Integrity Discovery Member
39.07
+0.49%
RYCCX Rydex NASDAQ-100 2x Strategy C
389.88
+0.48%
RYVLX Rydex NASDAQ-100 2x Strategy A
540.63
+0.48%
RYVYX Rydex NASDAQ-100 2x Strategy H
540.46
+0.48%
UOPIX ProFunds UltraNASDAQ-100 Fund
107.19
+0.47%
MMECX Victory Integrity Discovery C
23.60
+0.47%
UOPSX ProFunds UltraNASDAQ-100 Fund
73.81
+0.46%
FSPTX Fidelity Select Technology
35.54
+0.45%
EQPGX Fidelity Advisor Equity Growth Fund
24.47
+0.45%
FIKHX Fidelity Advisor Technology Z
134.44
+0.45%
EPGCX Fidelity Advisor Equity Growth Fund
15.70
+0.45%
FAEGX Fidelity Advisor Equity Growth M
20.26
+0.45%
FATEX Fidelity Advisor Technology Fund
108.08
+0.45%
FZAFX Fidelity Advisor Equity Growth Z
24.85
+0.44%
FATIX Fidelity Advisor Technology Fund
134.39
+0.44%
LCGFX William Blair Large Cap Growth I
29.72
+0.44%
LCGJX William Blair Large Cap Growth R6
29.72
+0.44%
FADTX Fidelity Advisor Technology A
118.98
+0.44%
FTHCX Fidelity Advisor Technology C
87.07
+0.44%
FDSVX Fidelity Growth Discovery
66.60
+0.44%
FOCPX Fidelity OTC
22.98
+0.44%
FGDKX Fidelity Growth Discovery K
66.74
+0.44%
LCGNX William Blair Large Cap Growth N
27.65
+0.44%
EPGAX Fidelity Advisor Equity Growth Fund
21.07
+0.43%
FOCKX Fidelity OTC K
23.52
+0.43%