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

Generation Income Properties Inc (NQ: GIPR )

4.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Feb 28, 2022 5.423 5.447 5.338 5.431 22,026 +0.02(+0.29%)
Feb 25, 2022 5.399 5.416 5.367 5.416 2,230 +0.07(+1.30%)
Feb 24, 2022 5.230 5.346 5.230 5.346 4,459 -0.07(-1.29%)
Feb 23, 2022 5.369 5.416 5.303 5.416 6,462 +0.07(+1.30%)
Feb 22, 2022 5.361 5.416 5.328 5.346 9,162 -0.01(-0.14%)
Feb 18, 2022 5.354 0 -0.11(-1.99%)
Feb 17, 2022 5.416 5.466 5.416 5.462 17,614 -0.02(-0.42%)
Feb 16, 2022 5.485 5.485 5.423 5.485 12,399 +0.00(+0.00%)
Feb 15, 2022 5.439 5.485 5.439 5.485 16,575 +0.05(+0.85%)
Feb 14, 2022 5.354 5.493 5.276 5.439 16,572 -0.01(-0.23%)
Feb 11, 2022 5.359 5.451 5.293 5.451 18,113 +0.10(+1.87%)
Feb 10, 2022 5.374 5.382 5.305 5.351 13,035 +0.26(+5.14%)
Feb 09, 2022 5.421 5.421 5.090 5.090 29,964 -0.29(-5.43%)
Feb 08, 2022 5.490 5.490 5.351 5.382 13,522 -0.07(-1.27%)
Feb 07, 2022 5.405 5.451 5.374 5.451 6,649 +0.05(+0.95%)
Feb 04, 2022 5.403 5.413 5.367 5.400 9,143 -0.02(-0.45%)
Feb 03, 2022 5.442 5.377 5.424 7,998 -0.02(-0.35%)
Feb 02, 2022 5.459 5.459 5.382 5.444 10,576 +0.01(+0.14%)
Feb 01, 2022 5.467 5.482 5.413 5.436 8,840 +0.05(+1.00%)
Jan 28, 2022 5.497 5.497 5.382 5.382 12,799 -0.12(-2.10%)
Jan 27, 2022 5.275 5.513 5.275 5.497 48,250 +0.13(+2.41%)
Jan 26, 2022 5.398 5.444 5.225 5.368 28,156 +0.06(+1.18%)
Jan 25, 2022 5.298 5.451 5.267 5.305 31,186 +0.01(+0.14%)
Jan 24, 2022 5.244 5.336 5.036 5.298 34,606 +0.05(+1.03%)
Jan 21, 2022 5.444 5.444 5.190 5.244 43,373 -0.21(-3.81%)
Jan 20, 2022 5.327 5.528 5.327 5.451 35,936 +0.18(+3.35%)
Jan 19, 2022 5.305 5.336 5.228 5.275 18,753 +0.05(+0.88%)
Jan 18, 2022 5.351 5.351 5.174 5.228 33,662 +0.01(+0.15%)
Jan 14, 2022 5.221 0 +0.07(+1.34%)
Jan 13, 2022 5.067 5.256 4.998 5.151 19,325 +0.05(+0.96%)
Jan 12, 2022 5.140 5.179 5.061 5.102 40,986 +0.12(+2.45%)
Jan 11, 2022 4.950 5.148 4.858 4.980 61,323 +0.19(+4.06%)
Jan 10, 2022 4.767 4.866 4.729 4.786 25,473 +0.06(+1.37%)
Jan 07, 2022 4.729 4.751 4.690 4.721 45,736 -0.01(-0.16%)
Jan 06, 2022 4.835 4.873 4.668 4.729 68,665 -0.06(-1.27%)
Jan 05, 2022 4.797 4.934 4.782 4.790 35,213 +0.06(+1.29%)
Jan 04, 2022 4.660 4.816 4.652 4.729 16,238 -0.08(-1.74%)
Jan 03, 2022 4.774 4.812 4.545 4.812 27,579 +0.06(+1.28%)
Dec 31, 2021 4.584 4.759 4.584 4.751 48,023 +0.14(+3.15%)
Dec 30, 2021 4.477 4.660 4.477 4.607 36,625 +0.08(+1.85%)
Dec 29, 2021 4.462 4.576 4.462 4.523 58,321 +0.13(+2.95%)
Dec 28, 2021 4.629 4.629 4.385 4.393 57,260 -0.22(-4.79%)
Dec 27, 2021 4.523 4.706 4.500 4.614 42,851 -0.03(-0.66%)
Dec 23, 2021 5.034 5.034 4.500 4.645 74,228 +0.06(+1.33%)
Dec 22, 2021 4.576 4.652 4.538 4.584 30,598 +0.01(+0.17%)
Dec 21, 2021 4.454 4.720 4.420 4.576 88,294 +0.12(+2.74%)
Dec 20, 2021 4.530 4.909 4.446 4.454 81,845 -0.11(-2.50%)
Dec 17, 2021 4.820 4.820 4.568 4.568 92,596 -0.11(-2.44%)
Dec 16, 2021 4.961 5.003 4.683 4.683 66,614 -0.20(-4.06%)
Dec 15, 2021 4.957 4.988 4.843 4.881 46,309 -0.18(-3.61%)
Dec 14, 2021 5.110 5.145 4.919 5.064 22,474 +0.02(+0.36%)
Dec 13, 2021 5.031 5.121 4.902 5.046 58,642 +0.17(+3.41%)
Dec 10, 2021 5.023 5.023 4.783 4.879 24,321 -0.14(-2.86%)
Dec 09, 2021 4.906 5.031 4.847 5.023 18,358 +0.17(+3.43%)
Dec 08, 2021 4.917 5.000 4.826 4.857 140,256 -0.10(-1.98%)
Dec 07, 2021 4.842 5.028 4.842 4.955 22,575 -0.08(-1.50%)
Dec 06, 2021 5.053 5.053 4.857 5.031 28,622 +0.00(+0.00%)
Dec 03, 2021 5.137 5.137 4.796 5.031 8,486 +0.05(+1.06%)
Dec 02, 2021 4.857 5.046 4.819 4.978 27,238 +0.21(+4.44%)
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.