Skip to main content

Generation Income Properties Inc (NQ: GIPR )

2.240 +0.030 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.