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

Generation Income Properties Inc (NQ: GIPR )

2.330 +0.090 (+4.02%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 (%)
Mar 31, 2023 4.120 4.128 3.895 3.895 8,569 -0.05(-1.23%)
Mar 30, 2023 4.206 4.206 3.921 3.943 12,200 -0.01(-0.31%)
Mar 29, 2023 4.241 4.241 3.929 3.955 17,016 -0.29(-6.73%)
Mar 28, 2023 4.241 4.275 4.042 4.241 11,703 +0.15(+3.57%)
Mar 27, 2023 4.154 4.215 4.043 4.094 10,186 -0.04(-1.03%)
Mar 24, 2023 4.310 4.310 4.137 4.137 7,369 -0.10(-2.45%)
Mar 23, 2023 4.327 4.327 4.172 4.241 5,691 -0.09(-2.00%)
Mar 22, 2023 4.301 4.345 4.201 4.327 3,188 +0.09(+2.04%)
Mar 21, 2023 4.163 4.342 4.163 4.241 2,300 +0.07(+1.66%)
Mar 20, 2023 4.215 4.336 4.172 4.172 12,849 -0.03(-0.62%)
Mar 17, 2023 4.215 4.310 4.198 4.198 6,841 -0.10(-2.41%)
Mar 16, 2023 4.475 4.475 4.300 4.301 11,228 -0.03(-0.80%)
Mar 15, 2023 4.457 4.457 4.330 4.336 4,901 -0.10(-2.34%)
Mar 14, 2023 4.423 4.561 4.327 4.440 17,123 -0.04(-0.80%)
Mar 13, 2023 4.295 4.541 4.295 4.476 9,487 +0.07(+1.56%)
Mar 10, 2023 4.707 4.707 4.313 4.407 14,998 -0.30(-6.39%)
Mar 09, 2023 4.724 4.819 4.561 4.707 7,275 +0.19(+4.18%)
Mar 08, 2023 4.724 4.828 4.518 4.518 7,364 -0.04(-0.85%)
Mar 07, 2023 4.905 4.905 4.426 4.557 9,635 -0.12(-2.48%)
Mar 06, 2023 4.785 4.922 4.673 4.673 9,922 -0.12(-2.51%)
Mar 03, 2023 4.724 4.853 4.724 4.793 3,911 -0.02(-0.36%)
Mar 02, 2023 4.742 4.862 4.647 4.810 2,492 -0.07(-1.41%)
Mar 01, 2023 4.845 4.879 4.682 4.879 12,367 +0.19(+4.03%)
Feb 28, 2023 4.845 4.845 4.570 4.690 6,694 +0.12(+2.63%)
Feb 27, 2023 4.862 4.862 4.518 4.570 12,003 -0.05(-1.12%)
Feb 24, 2023 4.956 4.956 4.619 4.621 4,362 -0.06(-1.28%)
Feb 23, 2023 4.750 4.792 4.612 4.682 8,934 -0.07(-1.45%)
Feb 22, 2023 4.965 4.982 4.724 4.750 23,615 -0.21(-4.33%)
Feb 21, 2023 4.948 5.068 4.939 4.965 5,658 -0.02(-0.34%)
Feb 17, 2023 4.913 4.982 4.699 4.982 7,277 +0.08(+1.58%)
Feb 16, 2023 4.776 4.999 4.776 4.905 22,792 -0.03(-0.70%)
Feb 15, 2023 4.896 4.939 4.828 4.939 4,535 +0.11(+2.31%)
Feb 14, 2023 5.120 5.120 4.771 4.828 23,145 -0.26(-5.08%)
Feb 13, 2023 5.120 5.282 4.950 5.086 35,920 -0.09(-1.81%)
Feb 10, 2023 4.480 5.214 4.480 5.180 113,176 +0.62(+13.67%)
Feb 09, 2023 4.531 4.651 4.523 4.557 17,693 -0.08(-1.66%)
Feb 08, 2023 4.361 4.634 4.361 4.634 19,434 +0.20(+4.42%)
Feb 07, 2023 4.284 4.480 4.209 4.438 47,573 +0.09(+2.16%)
Feb 06, 2023 4.335 4.344 4.193 4.344 17,614 +0.13(+3.04%)
Feb 03, 2023 4.275 4.318 4.173 4.216 15,337 -0.04(-1.00%)
Feb 02, 2023 4.173 4.258 4.085 4.258 19,454 +0.09(+2.25%)
Feb 01, 2023 4.130 4.173 4.054 4.164 30,324 +0.07(+1.67%)
Jan 31, 2023 4.130 4.182 4.096 4.096 20,724 -0.03(-0.62%)
Jan 30, 2023 4.173 4.173 4.105 4.122 21,485 -0.05(-1.15%)
Jan 27, 2023 4.310 4.352 4.096 4.170 34,900 -0.18(-4.09%)
Jan 26, 2023 4.327 4.352 4.310 4.347 14,817 +0.04(+0.88%)
Jan 25, 2023 4.267 4.335 4.267 4.310 6,060 -0.01(-0.30%)
Jan 24, 2023 4.284 4.335 4.284 4.322 4,640 +0.00(+0.10%)
Jan 23, 2023 4.361 4.361 4.310 4.318 21,813 -0.03(-0.78%)
Jan 20, 2023 4.275 4.361 4.275 4.352 3,087 +0.02(+0.49%)
Jan 19, 2023 4.361 4.386 4.331 4.331 7,185 -0.11(-2.40%)
Jan 18, 2023 4.361 4.455 4.358 4.438 7,585 -0.02(-0.38%)
Jan 17, 2023 4.344 4.455 4.310 4.455 21,921 +0.08(+1.81%)
Jan 13, 2023 4.361 4.438 4.361 4.376 4,475 -0.07(-1.59%)
Jan 12, 2023 4.318 4.472 4.318 4.446 9,332 +0.13(+2.94%)
Jan 11, 2023 4.251 4.437 4.251 4.319 21,996 +0.07(+1.69%)
Jan 10, 2023 4.243 4.287 4.192 4.247 14,509 -0.00(-0.10%)
Jan 09, 2023 4.209 4.251 4.063 4.251 8,205 +0.10(+2.45%)
Jan 06, 2023 4.031 4.158 3.999 4.150 9,096 +0.15(+3.72%)
Jan 05, 2023 4.031 4.031 3.946 4.001 5,278 +0.00(+0.09%)
Jan 04, 2023 3.972 4.056 3.946 3.997 26,563 -0.05(-1.26%)
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.