Skip to main content

Generation Income Properties Inc (NQ: GIPR )

3.830 +0.100 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.760 3.890 3.760 3.830 23,597 +0.10(+2.68%)
Mar 27, 2024 3.790 3.790 3.710 3.730 8,453 +0.01(+0.27%)
Mar 26, 2024 3.630 3.790 3.630 3.720 13,481 +0.05(+1.36%)
Mar 25, 2024 3.700 3.835 3.660 3.670 10,367 -0.05(-1.34%)
Mar 22, 2024 3.900 3.900 3.630 3.720 45,357 -0.14(-3.63%)
Mar 21, 2024 3.780 3.900 3.750 3.860 44,640 +0.11(+2.93%)
Mar 20, 2024 3.610 3.760 3.610 3.750 19,377 +0.13(+3.59%)
Mar 19, 2024 3.700 3.750 3.620 3.620 17,350 -0.05(-1.36%)
Mar 18, 2024 3.700 3.760 3.612 3.670 15,343 -0.01(-0.27%)
Mar 15, 2024 3.700 3.790 3.680 3.680 37,085 -0.11(-2.90%)
Mar 14, 2024 3.690 3.850 3.660 3.790 36,461 +0.06(+1.58%)
Mar 13, 2024 3.701 3.810 3.622 3.731 32,922 -0.07(-1.82%)
Mar 12, 2024 3.711 3.838 3.643 3.800 42,181 +0.14(+3.78%)
Mar 11, 2024 3.642 3.662 3.543 3.662 50,114 +0.07(+1.93%)
Mar 08, 2024 3.543 3.622 3.466 3.592 65,383 +0.08(+2.25%)
Mar 07, 2024 3.424 3.553 3.385 3.513 20,835 +0.12(+3.50%)
Mar 06, 2024 3.395 3.434 3.379 3.395 30,461 -0.01(-0.29%)
Mar 05, 2024 3.345 3.414 3.335 3.404 31,588 +0.06(+1.78%)
Mar 04, 2024 3.305 3.360 3.296 3.345 50,825 +0.05(+1.50%)
Mar 01, 2024 3.187 3.325 3.137 3.296 58,085 +0.18(+5.71%)
Feb 29, 2024 3.068 3.137 3.029 3.117 62,188 +0.06(+1.94%)
Feb 28, 2024 2.969 3.058 2.929 3.058 30,614 +0.08(+2.66%)
Feb 27, 2024 3.058 3.058 2.949 2.979 26,822 -0.01(-0.33%)
Feb 26, 2024 2.989 3.048 2.900 2.989 49,866 -0.02(-0.66%)
Feb 23, 2024 2.979 3.048 2.870 3.009 73,543 +0.01(+0.33%)
Feb 22, 2024 3.226 3.246 2.969 2.999 122,674 -0.24(-7.34%)
Feb 21, 2024 3.286 3.345 3.226 3.236 22,737 -0.11(-3.25%)
Feb 20, 2024 3.365 3.464 3.216 3.345 78,869 -0.07(-2.03%)
Feb 16, 2024 3.493 3.493 3.365 3.414 49,330 -0.11(-3.09%)
Feb 15, 2024 3.602 3.602 3.484 3.523 23,794 -0.05(-1.39%)
Feb 14, 2024 3.583 3.602 3.528 3.573 20,672 +0.02(+0.53%)
Feb 13, 2024 3.534 3.632 3.524 3.554 67,040 +0.00(+0.00%)
Feb 12, 2024 3.534 3.608 3.524 3.554 14,042 +0.01(+0.28%)
Feb 09, 2024 3.485 3.555 3.476 3.544 25,815 +0.10(+2.84%)
Feb 08, 2024 3.417 3.524 3.417 3.446 34,980 -0.04(-1.12%)
Feb 07, 2024 3.603 3.622 3.476 3.485 51,132 -0.15(-4.04%)
Feb 06, 2024 3.642 3.740 3.564 3.632 36,676 +0.00(+0.00%)
Feb 05, 2024 3.799 3.799 3.554 3.632 30,423 -0.04(-1.07%)
Feb 02, 2024 3.769 3.779 3.671 3.671 62,149 -0.20(-5.11%)
Feb 01, 2024 3.877 3.916 3.769 3.869 71,432 -0.20(-5.00%)
Jan 31, 2024 4.083 4.102 3.994 4.073 35,715 +0.05(+1.34%)
Jan 30, 2024 3.936 4.069 3.936 4.019 8,999 -0.03(-0.73%)
Jan 29, 2024 4.092 4.122 3.936 4.048 25,096 -0.01(-0.14%)
Jan 26, 2024 4.014 4.073 3.985 4.054 12,835 +0.08(+2.14%)
Jan 25, 2024 3.926 3.985 3.926 3.969 8,815 +0.04(+1.10%)
Jan 24, 2024 3.924 3.926 3.874 3.926 34,107 +0.02(+0.50%)
Jan 23, 2024 3.867 3.916 3.848 3.906 9,397 +0.07(+1.79%)
Jan 22, 2024 3.897 3.906 3.799 3.838 22,761 -0.01(-0.25%)
Jan 19, 2024 3.906 3.906 3.838 3.848 8,033 -0.04(-1.13%)
Jan 18, 2024 3.916 3.916 3.818 3.892 15,370 -0.02(-0.63%)
Jan 17, 2024 3.818 4.024 3.818 3.916 7,443 +0.10(+2.56%)
Jan 16, 2024 4.239 4.239 3.799 3.818 47,493 -0.34(-8.24%)
Jan 12, 2024 4.180 4.187 4.066 4.161 13,232 +0.05(+1.19%)
Jan 11, 2024 4.249 4.274 4.073 4.112 10,882 -0.10(-2.36%)
Jan 10, 2024 4.056 4.351 4.056 4.211 47,274 +0.17(+4.09%)
Jan 09, 2024 3.963 4.082 3.959 4.046 20,160 +0.10(+2.46%)
Jan 08, 2024 3.891 3.949 3.813 3.949 37,867 +0.12(+3.25%)
Jan 05, 2024 3.776 3.843 3.748 3.825 29,850 +0.06(+1.55%)
Jan 04, 2024 3.780 3.804 3.756 3.766 11,253 +0.03(+0.77%)
Jan 03, 2024 3.795 3.795 3.699 3.737 11,159 -0.04(-0.98%)
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.