Skip to main content

Generation Income Properties Inc (NQ: GIPR )

3.965 -0.055 (-1.37%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.090 4.141 4.056 4.056 20,929 -0.03(-0.62%)
Jan 30, 2023 4.132 4.132 4.065 4.082 21,697 -0.05(-1.15%)
Jan 27, 2023 4.267 4.310 4.056 4.129 35,245 -0.18(-4.09%)
Jan 26, 2023 4.284 4.310 4.267 4.305 14,964 +0.04(+0.88%)
Jan 25, 2023 4.225 4.293 4.225 4.267 6,120 -0.01(-0.30%)
Jan 24, 2023 4.242 4.293 4.242 4.280 4,686 +0.00(+0.10%)
Jan 23, 2023 4.318 4.318 4.267 4.276 22,029 -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 4.343 4.288 4.288 7,256 -0.11(-2.40%)
Jan 18, 2023 4.318 4.411 4.316 4.394 7,660 -0.02(-0.38%)
Jan 17, 2023 4.301 4.411 4.267 4.411 22,137 +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 4.209 4.277 22,214 +0.07(+1.69%)
Jan 10, 2023 4.201 4.245 4.151 4.205 14,652 -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 4.117 3.960 4.109 9,186 +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 26,825 -0.05(-1.26%)
Jan 03, 2023 4.059 4.059 4.008 4.008 6,120 -0.05(-1.24%)
Dec 30, 2022 4.092 4.100 3.908 4.059 26,231 +0.08(+1.89%)
Dec 29, 2022 4.042 4.042 3.983 3.983 16,930 -0.02(-0.42%)
Dec 28, 2022 4.168 4.168 3.983 4.000 18,108 -0.02(-0.42%)
Dec 27, 2022 4.142 4.155 3.983 4.017 29,546 -0.16(-3.82%)
Dec 23, 2022 4.142 4.332 4.142 4.176 4,846 +0.01(+0.30%)
Dec 22, 2022 4.242 4.242 4.134 4.163 4,543 +0.00(+0.10%)
Dec 21, 2022 4.210 4.260 4.159 4.159 3,577 -0.04(-1.00%)
Dec 20, 2022 4.260 4.310 4.126 4.201 22,822 -0.06(-1.38%)
Dec 19, 2022 4.176 4.407 4.080 4.260 38,808 +0.19(+4.74%)
Dec 16, 2022 4.176 4.193 3.983 4.067 49,085 +0.00(+0.00%)
Dec 15, 2022 4.101 4.108 4.033 4.067 10,539 -0.09(-2.22%)
Dec 14, 2022 4.319 4.319 4.117 4.159 3,323 -0.00(-0.02%)
Dec 13, 2022 4.285 4.435 4.027 4.160 42,947 +0.02(+0.60%)
Dec 12, 2022 4.094 4.235 3.910 4.135 39,240 +0.09(+2.26%)
Dec 09, 2022 3.994 4.044 3.919 4.044 42,101 +0.07(+1.67%)
Dec 08, 2022 3.985 3.994 3.965 3.977 8,573 -0.00(-0.10%)
Dec 07, 2022 4.143 4.143 3.952 3.981 32,661 -0.14(-3.43%)
Dec 06, 2022 4.152 4.202 4.069 4.123 14,839 +0.00(+0.10%)
Dec 05, 2022 4.285 4.285 4.118 4.118 46,446 -0.17(-3.88%)
Dec 02, 2022 4.310 4.443 4.256 4.285 18,613 +0.02(+0.39%)
Dec 01, 2022 4.326 4.343 4.227 4.268 10,195 +0.04(+0.98%)
Nov 30, 2022 4.335 4.335 4.210 4.227 15,282 -0.02(-0.39%)
Nov 29, 2022 4.235 4.322 4.235 4.243 2,781 -0.02(-0.39%)
Nov 28, 2022 4.285 4.485 4.202 4.260 22,286 +0.03(+0.79%)
Nov 25, 2022 4.160 4.268 4.160 4.227 9,718 +0.07(+1.80%)
Nov 23, 2022 4.185 4.185 4.118 4.152 7,080 -0.03(-0.80%)
Nov 22, 2022 4.143 4.193 4.035 4.185 11,075 +0.04(+1.00%)
Nov 21, 2022 4.135 4.285 4.135 4.143 18,038 -0.02(-0.40%)
Nov 18, 2022 4.268 4.268 4.160 4.160 6,120 -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 14,976 -0.01(-0.21%)
Nov 15, 2022 4.252 4.252 4.160 4.219 12,122 -0.07(-1.68%)
Nov 14, 2022 4.268 4.302 4.160 4.291 2,789 +0.08(+1.80%)
Nov 11, 2022 4.293 4.293 4.062 4.215 15,265 +0.05(+1.09%)
Nov 10, 2022 4.203 4.310 4.128 4.170 21,375 -0.08(-1.95%)
Nov 09, 2022 4.318 4.318 4.203 4.252 7,134 +0.06(+1.47%)
Nov 08, 2022 4.170 4.318 4.095 4.191 8,434 +0.08(+1.92%)
Nov 07, 2022 4.086 4.158 4.086 4.112 3,876 -0.06(-1.39%)
Nov 04, 2022 4.128 4.388 4.054 4.170 25,591 -0.04(-0.98%)
Nov 03, 2022 4.318 4.321 4.145 4.211 10,144 -0.08(-1.92%)
Nov 02, 2022 4.310 4.376 4.273 4.293 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.