Government Stocks List

Government Stocks List is a list of public traded Government companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol	Chart	Open	High	Low	Close	Volume	% Change	Stock Predictions
AAME		2.98	2.98	2.86	2.86	1900	-4.03%	AAME Stock Predictions
AAPL		141.28	143.10	138.00	138.20	124401100	-3.00%	AAPL Stock Predictions
AB		35.53	35.83	34.90	35.06	284100	-1.68%	AB Stock Predictions
ABST		11.61	12.00	11.57	11.61	121900	0.43%	ABST Stock Predictions
ACIW		21.11	21.52	20.83	20.90	746600	-0.81%	ACIW Stock Predictions
ACM		68.24	70.25	67.90	68.37	819200	0.37%	ACM Stock Predictions
ACNB		30.94	31.06	30.04	30.04	9100	-2.31%	ACNB Stock Predictions
ADUS		95.36	97.88	93.68	95.24	207600	0.13%	ADUS Stock Predictions
AES		22.81	23.02	22.56	22.60	8481400	-0.66%	AES Stock Predictions
AESC		88.04	88.90	87.67	88.37	80200	-0.34%	AESC Stock Predictions
AEYE		5.45	5.96	5.27	5.51	29400	0.55%	AEYE Stock Predictions
AFBI		14.90	14.90	14.61	14.61	3500	-1.88%	AFBI Stock Predictions
AGNC		8.72	8.80	8.39	8.42	22104200	-3.00%	AGNC Stock Predictions
AGX		32.11	33.20	32.11	32.17	115500	-0.43%	AGX Stock Predictions
AIR		35.66	36.60	35.49	35.82	496900	0.14%	AIR Stock Predictions
AIT		100.65	104.45	100.08	102.78	357100	2.11%	AIT Stock Predictions
AJRD		39.45	40.59	39.43	39.99	467600	0.68%	AJRD Stock Predictions
ALG		124.06	125.81	122.07	122.27	40700	-1.47%	ALG Stock Predictions
ALRS		22.08	22.50	21.86	22.10	42300	0.14%	ALRS Stock Predictions
ALSN		34.20	34.63	33.74	33.76	1030900	-1.37%	ALSN Stock Predictions
ALTG		10.85	11.06	10.80	11.01	166500	0.36%	ALTG Stock Predictions
ALYA		1.87	1.93	1.87	1.93	1000	2.12%	ALYA Stock Predictions
AMPG		1.75	1.88	1.72	1.84	71800	5.14%	AMPG Stock Predictions
AMRC		63.96	68.67	63.31	66.48	274200	4.18%	AMRC Stock Predictions
AMRX		2.10	2.14	2.02	2.02	763200	-3.35%	AMRX Stock Predictions
ANET		114.11	116.33	112.74	112.89	1468900	-1.62%	ANET Stock Predictions
APAM		27.49	27.55	26.47	26.93	992700	-3.37%	APAM Stock Predictions
APG		13.61	13.95	13.26	13.27	916500	-2.93%	APG Stock Predictions
APOG		38.51	39.34	38.19	38.22	126000	-1.21%	APOG Stock Predictions
APPN		41.07	43.00	40.63	40.83	281900	-0.78%	APPN Stock Predictions
ARCB		74.46	75.21	72.67	72.73	179300	-2.14%	ARCB Stock Predictions
ARR		4.88	5.02	4.82	4.87	5537700	1.25%	ARR Stock Predictions
ARTW		1.87	1.91	1.82	1.83	16600	-0.54%	ARTW Stock Predictions
ASGN		90.22	93.03	89.99	90.37	289700	-0.11%	ASGN Stock Predictions
ASLE		18.32	18.93	18.09	18.54	280900	0.93%	ASLE Stock Predictions
ASRV		3.80	3.80	3.80	3.80	6200	-0.52%	ASRV Stock Predictions
ASTE		31.89	33.38	31.10	31.19	167400	-2.07%	ASTE Stock Predictions
ATAX		17.32	18.08	17.20	17.28	30000	0.12%	ATAX Stock Predictions
ATEN		13.50	13.67	13.25	13.27	980800	-1.12%	ATEN Stock Predictions
ATKR		77.27	80.15	76.79	77.81	446400	1.47%	ATKR Stock Predictions
ATRO		8.03	8.23	7.84	7.86	91100	-2.60%	ATRO Stock Predictions
ATSG		24.02	24.66	23.98	24.09	354500	0.04%	ATSG Stock Predictions
AVAV		82.29	85.65	81.86	83.36	210500	1.13%	AVAV Stock Predictions
AVNW		26.79	27.87	26.79	27.38	76800	2.20%	AVNW Stock Predictions
AVTR		20.24	20.25	19.59	19.60	6862500	-2.97%	AVTR Stock Predictions
AWF		8.95	9.11	8.88	8.88	304300	-0.89%	AWF Stock Predictions
AWK		134.46	134.63	129.91	130.16	1380100	-2.28%	AWK Stock Predictions
AWRE		1.82	1.86	1.78	1.78	30200	-3.26%	AWRE Stock Predictions
AWX		2.62	2.72	2.62	2.65	2200	1.15%	AWX Stock Predictions
AYI		153.94	160.28	153.02	157.47	431000	2.13%	AYI Stock Predictions
AYRO		0.61	0.62	0.57	0.59	169300	-3.28%	AYRO Stock Predictions
AZRE		5.21	5.66	5.21	5.54	473900	2.97%	AZRE Stock Predictions
BA		123.14	125.47	120.99	121.08	8347600	-3.39%	BA Stock Predictions
BAC		30.76	31.19	30.17	30.20	42268400	-1.50%	BAC Stock Predictions
BAH		92.25	93.74	92.06	92.35	1027800	0.18%	BAH Stock Predictions
BANF		90.45	91.33	89.16	89.47	107900	-0.83%	BANF Stock Predictions
BB		4.77	4.88	4.70	4.70	5011700	-2.08%	BB Stock Predictions
BBIG		0.92	0.98	0.90	0.93	5255900	2.20%	BBIG Stock Predictions
BBN		16.60	16.72	16.40	16.43	335500	-0.67%	BBN Stock Predictions
BC		65.72	67.06	65.20	65.45	749700	-1.30%	BC Stock Predictions
BCO		49.14	49.87	48.38	48.44	413200	-1.34%	BCO Stock Predictions
BCOV		6.40	6.44	6.30	6.30	210000	-1.56%	BCOV Stock Predictions
BDC		60.59	61.56	59.83	60.02	301500	-0.50%	BDC Stock Predictions
BGCP		3.22	3.25	3.14	3.14	2132300	-2.79%	BGCP Stock Predictions
BHK		10.33	10.33	10.00	10.00	489400	-2.25%	BHK Stock Predictions
BIO		420.19	427.48	416.86	417.14	263300	-0.26%	BIO Stock Predictions
BKT		4.11	4.14	4.07	4.14	310600	1.47%	BKT Stock Predictions
BKTI		2.25	2.45	2.25	2.41	20900	2.99%	BKTI Stock Predictions
BKYI		1.54	1.57	1.53	1.53	4500	1.32%	BKYI Stock Predictions
BLBD		8.26	8.54	8.08	8.35	111000	1.09%	BLBD Stock Predictions
BLK		561.61	567.56	549.56	550.28	851200	-2.42%	BLK Stock Predictions
BLW		12.19	12.31	12.10	12.10	109700	-0.33%	BLW Stock Predictions
BMRN		84.99	86.75	84.51	84.77	1437000	-0.34%	BMRN Stock Predictions
BMY		71.78	72.11	70.98	71.09	11346400	-0.86%	BMY Stock Predictions
BNGO		1.87	1.95	1.83	1.83	2953300	-2.14%	BNGO Stock Predictions
BOH		75.60	76.99	75.55	76.12	354200	0.32%	BOH Stock Predictions
BOKF		88.33	90.00	87.83	88.86	267200	0.70%	BOKF Stock Predictions
BOX		24.57	24.96	24.36	24.39	872700	-0.93%	BOX Stock Predictions
BRC		41.94	42.47	41.54	41.73	338700	-0.14%	BRC Stock Predictions
BRKR		53.07	54.15	52.93	53.06	1513500	0.42%	BRKR Stock Predictions
BRP		26.32	26.89	25.90	26.35	401300	0.27%	BRP Stock Predictions
BUSE		22.20	22.57	21.97	21.98	149700	-1.92%	BUSE Stock Predictions
BWXT		50.51	51.47	50.32	50.37	398400	-0.94%	BWXT Stock Predictions
BYFC		1.13	1.20	1.13	1.13	49000	0.00%	BYFC Stock Predictions
C		42.39	42.97	41.61	41.67	22259300	-1.70%	C Stock Predictions
CABO		900.18	904.89	850.44	853.05	79300	-4.94%	CABO Stock Predictions
CACI		263.75	265.11	260.31	261.06	126300	-1.20%	CACI Stock Predictions
CAE		15.69	15.81	15.31	15.33	264100	-2.73%	CAE Stock Predictions
CAMP		4.24	4.24	3.83	3.84	1151300	-4.95%	CAMP Stock Predictions
CARV		4.01	4.07	3.92	4.00	25600	-0.50%	CARV Stock Predictions
CBSH		66.86	67.62	66.03	66.16	519500	-0.76%	CBSH Stock Predictions
CBZ		43.00	43.56	42.76	42.78	364300	-0.51%	CBZ Stock Predictions
CCBG		31.85	31.93	30.96	31.11	26300	-1.83%	CCBG Stock Predictions
CCNE		23.65	23.98	23.50	23.57	75700	-0.25%	CCNE Stock Predictions
CCRN		29.05	29.59	28.25	28.37	784300	-2.81%	CCRN Stock Predictions
CDW		159.13	160.35	155.89	156.08	717400	-1.82%	CDW Stock Predictions
CEMI		0.42	0.45	0.33	0.36	548200	-14.29%	CEMI Stock Predictions
CERT		13.26	13.89	13.19	13.28	618600	-0.23%	CERT Stock Predictions
CET		33.97	34.58	33.67	33.74	22500	-0.71%	CET Stock Predictions
CETX		0.22	0.23	0.21	0.21	52400	0.00%	CETX Stock Predictions
CFG		34.10	34.95	33.84	34.36	5693000	1.51%	CFG Stock Predictions
CG		26.32	26.56	25.79	25.84	2998400	-1.52%	CG Stock Predictions
CGA		5.74	5.78	5.55	5.74	4300	2.14%	CGA Stock Predictions
CHCO		88.24	89.76	88.24	88.69	142300	0.07%	CHCO Stock Predictions
CHW		6.10	6.18	6.03	6.07	188800	-1.30%	CHW Stock Predictions
CI		279.82	283.99	277.35	277.47	2326300	-1.10%	CI Stock Predictions
CLNE		5.33	5.59	5.31	5.34	1836600	-0.93%	CLNE Stock Predictions
CLRO		0.59	0.59	0.54	0.54	4700	-6.90%	CLRO Stock Predictions
CMA		72.23	72.33	71.00	71.10	1629300	-1.62%	CMA Stock Predictions
CMBM		16.87	17.78	16.83	16.92	94300	0.30%	CMBM Stock Predictions
CME		179.16	180.91	176.96	177.13	1641400	-0.86%	CME Stock Predictions
CMTL		10.15	10.93	9.99	10.01	305600	1.21%	CMTL Stock Predictions
CNC		78.35	79.53	77.52	77.81	4697800	0.17%	CNC Stock Predictions
CNDT		3.36	3.45	3.34	3.34	908900	-0.89%	CNDT Stock Predictions
CNXN		45.18	45.90	45.09	45.09	32400	-0.66%	CNXN Stock Predictions
COHR		35.47	36.25	34.64	34.85	2331900	-1.75%	COHR Stock Predictions
COMS		0.10	0.10	0.08	0.08	15074200	-20.00%	COMS Stock Predictions
COSM		0.21	0.21	0.21	0.21	183100	5.00%	COSM Stock Predictions
COUR		10.87	11.35	10.74	10.78	731300	-1.73%	COUR Stock Predictions
CRM		146.01	148.63	143.75	143.84	7571800	-2.02%	CRM Stock Predictions
CRVL		139.53	142.82	137.60	138.43	43800	-0.88%	CRVL Stock Predictions
CSCO		40.66	41.04	39.96	40.00	27987100	-1.40%	CSCO Stock Predictions
CSGS		53.76	54.22	52.84	52.88	196700	-1.87%	CSGS Stock Predictions
CVBF		25.55	25.91	25.29	25.32	694200	-0.74%	CVBF Stock Predictions
CVLT		53.02	54.19	52.92	53.04	364200	-0.09%	CVLT Stock Predictions
CVS		97.01	97.84	95.27	95.37	5391500	-1.66%	CVS Stock Predictions
CVV		5.08	5.29	5.08	5.20	7500	0.00%	CVV Stock Predictions
CWEN		32.20	32.56	31.83	31.85	666100	-1.06%	CWEN Stock Predictions
CXW		8.84	8.96	8.72	8.84	1177400	0.23%	CXW Stock Predictions
CZWI		12.40	12.41	12.17	12.17	2900	-0.16%	CZWI Stock Predictions
D		71.46	71.59	69.01	69.11	5926700	-2.74%	D Stock Predictions
DBL		14.48	14.71	14.43	14.45	72600	0.00%	DBL Stock Predictions
DDD		8.44	8.56	7.98	7.98	3108700	-5.23%	DDD Stock Predictions
DEA		15.62	15.88	15.58	15.77	754700	1.87%	DEA Stock Predictions
DEX		6.86	6.95	6.84	6.84	18300	-0.15%	DEX Stock Predictions
DJCO		256.39	256.39	256.39	256.39	700	-1.19%	DJCO Stock Predictions
DK		26.56	27.97	26.46	27.14	1631100	0.67%	DK Stock Predictions
DLHC		12.17	12.65	11.99	12.27	18300	0.49%	DLHC Stock Predictions
DMRC		13.80	14.44	13.52	13.55	101100	-3.63%	DMRC Stock Predictions
DOCU		55.48	56.63	53.34	53.47	4578600	-3.13%	DOCU Stock Predictions
DSL		10.97	11.15	10.80	10.80	833100	-1.19%	DSL Stock Predictions
DTST		1.99	2.08	1.99	2.04	7700	-0.49%	DTST Stock Predictions
DX		11.73	12.00	11.65	11.65	1271400	0.17%	DX Stock Predictions
EBC		20.10	20.17	19.64	19.64	892200	-2.39%	EBC Stock Predictions
EBS		20.89	21.88	20.89	20.99	519400	1.01%	EBS Stock Predictions
ECL		146.26	147.92	144.22	144.42	1307200	-1.03%	ECL Stock Predictions
ED		88.15	88.54	85.45	85.76	3118300	-2.17%	ED Stock Predictions
EDD		4.00	4.02	3.97	4.02	146900	0.50%	EDD Stock Predictions
EDTK		0.93	0.95	0.90	0.95	32300	2.15%	EDTK Stock Predictions
EFC		11.54	11.85	11.36	11.37	761400	-1.47%	EFC Stock Predictions