Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Income Properties Inc (NQ: GIPR )

4.080 -0.060 (-1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.090 4.141 4.056 4.056 20,928 -0.03(-0.62%)
Jan 30, 2023 4.132 4.132 4.065 4.082 21,696 -0.05(-1.15%)
Jan 27, 2023 4.268 4.310 4.056 4.129 35,243 -0.18(-4.09%)
Jan 26, 2023 4.285 4.310 4.268 4.305 14,963 +0.04(+0.88%)
Jan 25, 2023 4.225 4.293 4.225 4.268 6,120 -0.01(-0.30%)
Jan 24, 2023 4.242 4.293 4.242 4.280 4,685 +0.00(+0.10%)
Jan 23, 2023 4.318 4.318 4.268 4.276 22,027 -0.03(-0.78%)
Jan 20, 2023 4.234 4.318 4.234 4.310 3,118 +0.02(+0.49%)
Jan 19, 2023 4.318 4.344 4.289 4.289 7,256 -0.11(-2.40%)
Jan 18, 2023 4.318 4.411 4.316 4.394 7,659 -0.02(-0.38%)
Jan 17, 2023 4.301 4.411 4.268 4.411 22,136 +0.08(+1.81%)
Jan 13, 2023 4.318 4.394 4.318 4.333 4,519 -0.07(-1.59%)
Jan 12, 2023 4.276 4.428 4.276 4.403 9,424 +0.13(+2.94%)
Jan 11, 2023 4.210 4.394 4.210 4.277 22,212 +0.07(+1.69%)
Jan 10, 2023 4.201 4.245 4.151 4.206 14,651 -0.00(-0.10%)
Jan 09, 2023 4.168 4.210 4.023 4.210 8,286 +0.10(+2.45%)
Jan 06, 2023 3.992 4.118 3.960 4.109 9,185 +0.15(+3.72%)
Jan 05, 2023 3.992 3.992 3.908 3.962 5,330 +0.00(+0.09%)
Jan 04, 2023 3.933 4.017 3.908 3.958 26,824 -0.05(-1.26%)
Jan 03, 2023 4.059 4.059 4.009 4.009 6,119 -0.05(-1.24%)
Dec 30, 2022 4.092 4.101 3.908 4.059 26,230 +0.08(+1.89%)
Dec 29, 2022 4.042 4.042 3.983 3.983 16,929 -0.02(-0.42%)
Dec 28, 2022 4.168 4.168 3.983 4.000 18,107 -0.02(-0.42%)
Dec 27, 2022 4.143 4.155 3.983 4.017 29,544 -0.16(-3.82%)
Dec 23, 2022 4.143 4.332 4.143 4.176 4,846 +0.01(+0.30%)
Dec 22, 2022 4.242 4.242 4.134 4.164 4,543 +0.00(+0.10%)
Dec 21, 2022 4.210 4.260 4.160 4.160 3,577 -0.04(-1.00%)
Dec 20, 2022 4.260 4.310 4.126 4.201 22,821 -0.06(-1.38%)
Dec 19, 2022 4.176 4.407 4.080 4.260 38,805 +0.19(+4.74%)
Dec 16, 2022 4.176 4.193 3.983 4.067 49,082 +0.00(+0.00%)
Dec 15, 2022 4.101 4.108 4.034 4.067 10,538 -0.09(-2.22%)
Dec 14, 2022 4.319 4.319 4.118 4.160 3,323 -0.00(-0.02%)
Dec 13, 2022 4.285 4.435 4.027 4.160 42,944 +0.02(+0.60%)
Dec 12, 2022 4.094 4.235 3.911 4.135 39,238 +0.09(+2.26%)
Dec 09, 2022 3.994 4.044 3.919 4.044 42,098 +0.07(+1.67%)
Dec 08, 2022 3.986 3.994 3.965 3.977 8,572 -0.00(-0.10%)
Dec 07, 2022 4.144 4.144 3.952 3.981 32,659 -0.14(-3.43%)
Dec 06, 2022 4.152 4.202 4.069 4.123 14,838 +0.00(+0.10%)
Dec 05, 2022 4.285 4.285 4.119 4.119 46,443 -0.17(-3.88%)
Dec 02, 2022 4.310 4.443 4.256 4.285 18,612 +0.02(+0.39%)
Dec 01, 2022 4.327 4.343 4.227 4.269 10,195 +0.04(+0.98%)
Nov 30, 2022 4.335 4.335 4.210 4.227 15,281 -0.02(-0.39%)
Nov 29, 2022 4.235 4.323 4.235 4.244 2,781 -0.02(-0.39%)
Nov 28, 2022 4.285 4.485 4.202 4.260 22,285 +0.03(+0.79%)
Nov 25, 2022 4.160 4.269 4.160 4.227 9,717 +0.07(+1.80%)
Nov 23, 2022 4.185 4.185 4.119 4.152 7,079 -0.03(-0.80%)
Nov 22, 2022 4.144 4.194 4.036 4.185 11,074 +0.04(+1.00%)
Nov 21, 2022 4.135 4.285 4.135 4.144 18,036 -0.02(-0.40%)
Nov 18, 2022 4.269 4.269 4.160 4.160 6,119 -0.02(-0.60%)
Nov 17, 2022 4.160 4.202 4.152 4.185 4,808 -0.02(-0.59%)
Nov 16, 2022 4.277 4.285 4.160 4.210 14,975 -0.01(-0.21%)
Nov 15, 2022 4.252 4.252 4.160 4.219 12,121 -0.07(-1.68%)
Nov 14, 2022 4.269 4.302 4.160 4.291 2,789 +0.08(+1.80%)
Nov 11, 2022 4.294 4.294 4.062 4.215 15,264 +0.05(+1.09%)
Nov 10, 2022 4.203 4.310 4.129 4.170 21,374 -0.08(-1.95%)
Nov 09, 2022 4.318 4.318 4.204 4.253 7,134 +0.06(+1.47%)
Nov 08, 2022 4.170 4.318 4.096 4.191 8,433 +0.08(+1.92%)
Nov 07, 2022 4.087 4.158 4.087 4.112 3,876 -0.06(-1.39%)
Nov 04, 2022 4.128 4.389 4.054 4.170 25,590 -0.04(-0.98%)
Nov 03, 2022 4.318 4.321 4.145 4.211 10,143 -0.08(-1.92%)
Nov 02, 2022 4.310 4.376 4.273 4.294 3,375 -0.03(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.