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

Generation Income Properties Inc (NQ: GIPR )

2.250 -0.080 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 5.615 5.714 5.519 5.672 13,015 +0.12(+2.23%)
Mar 30, 2022 5.450 5.561 5.450 5.548 3,969 +0.23(+4.30%)
Mar 29, 2022 5.406 5.516 5.320 5.320 12,960 -0.08(-1.46%)
Mar 28, 2022 5.509 5.509 5.367 5.398 15,407 -0.11(-2.00%)
Mar 25, 2022 5.556 5.585 5.509 5.509 14,121 -0.08(-1.41%)
Mar 24, 2022 5.532 5.587 5.532 5.587 4,101 +0.15(+2.73%)
Mar 23, 2022 5.446 5.595 5.430 5.439 7,456 -0.01(-0.27%)
Mar 22, 2022 5.635 5.635 5.454 5.454 29,433 +0.05(+0.87%)
Mar 21, 2022 5.343 5.619 5.343 5.406 12,982 +0.04(+0.73%)
Mar 18, 2022 5.879 5.879 5.280 5.367 88,137 -0.58(-9.80%)
Mar 17, 2022 6.186 6.186 5.950 5.950 37,092 -0.06(-1.05%)
Mar 16, 2022 6.186 6.186 5.958 6.013 24,222 -0.09(-1.55%)
Mar 15, 2022 6.123 6.128 5.832 6.108 26,025 +0.20(+3.33%)
Mar 14, 2022 5.989 6.123 5.911 5.911 32,697 +0.00(+0.02%)
Mar 11, 2022 6.080 6.080 5.907 5.910 8,497 -0.17(-2.80%)
Mar 10, 2022 6.017 6.080 5.731 6.080 14,122 +0.37(+6.44%)
Mar 09, 2022 5.829 6.025 5.712 5.712 23,941 -0.05(-0.95%)
Mar 08, 2022 5.696 5.829 5.594 5.767 10,042 +0.02(+0.27%)
Mar 07, 2022 5.845 5.845 5.535 5.751 18,538 -0.03(-0.54%)
Mar 04, 2022 5.837 5.861 5.774 5.782 6,277 +0.04(+0.61%)
Mar 03, 2022 5.610 5.829 5.571 5.747 41,303 +0.22(+3.89%)
Mar 02, 2022 5.845 5.845 5.532 5.532 17,162 +0.02(+0.28%)
Mar 01, 2022 5.555 5.555 5.484 5.516 9,100 +0.03(+0.57%)
Feb 28, 2022 5.477 5.501 5.391 5.485 21,811 +0.02(+0.29%)
Feb 25, 2022 5.453 5.469 5.420 5.469 2,208 +0.07(+1.30%)
Feb 24, 2022 5.282 5.399 5.282 5.399 4,415 -0.07(-1.29%)
Feb 23, 2022 5.422 5.469 5.356 5.469 6,399 +0.07(+1.30%)
Feb 22, 2022 5.415 5.469 5.381 5.399 9,072 -0.01(-0.14%)
Feb 18, 2022 5.407 0 -0.11(-1.99%)
Feb 17, 2022 5.469 5.520 5.469 5.516 17,441 -0.02(-0.42%)
Feb 16, 2022 5.540 5.540 5.477 5.540 12,278 +0.00(+0.00%)
Feb 15, 2022 5.493 5.540 5.493 5.540 16,412 +0.05(+0.85%)
Feb 14, 2022 5.407 5.548 5.328 5.493 16,410 -0.01(-0.23%)
Feb 11, 2022 5.412 5.505 5.345 5.505 17,935 +0.10(+1.87%)
Feb 10, 2022 5.428 5.435 5.358 5.404 12,908 +0.26(+5.14%)
Feb 09, 2022 5.474 5.474 5.140 5.140 29,670 -0.30(-5.43%)
Feb 08, 2022 5.544 5.544 5.404 5.435 13,389 -0.07(-1.27%)
Feb 07, 2022 5.459 5.505 5.428 5.505 6,584 +0.05(+0.95%)
Feb 04, 2022 5.457 5.466 5.420 5.453 9,053 -0.02(-0.45%)
Feb 03, 2022 5.496 5.431 5.478 7,920 -0.02(-0.35%)
Feb 02, 2022 5.513 5.513 5.435 5.498 10,472 +0.01(+0.14%)
Feb 01, 2022 5.521 5.536 5.466 5.490 8,753 +0.05(+1.00%)
Jan 28, 2022 5.552 5.552 5.435 5.435 12,673 -0.12(-2.10%)
Jan 27, 2022 5.327 5.567 5.327 5.552 47,778 +0.13(+2.41%)
Jan 26, 2022 5.451 5.498 5.276 5.421 27,880 +0.06(+1.18%)
Jan 25, 2022 5.350 5.505 5.319 5.358 30,881 +0.01(+0.15%)
Jan 24, 2022 5.296 5.389 5.086 5.350 34,267 +0.05(+1.03%)
Jan 21, 2022 5.498 5.498 5.241 5.296 42,948 -0.21(-3.81%)
Jan 20, 2022 5.380 5.583 5.380 5.505 35,584 +0.18(+3.35%)
Jan 19, 2022 5.358 5.389 5.280 5.327 18,569 +0.05(+0.88%)
Jan 18, 2022 5.404 5.404 5.225 5.280 33,332 +0.01(+0.15%)
Jan 14, 2022 5.272 0 +0.07(+1.34%)
Jan 13, 2022 5.117 5.308 5.047 5.202 19,136 +0.05(+0.96%)
Jan 12, 2022 5.191 5.230 5.111 5.153 40,584 +0.12(+2.45%)
Jan 11, 2022 4.999 5.199 4.906 5.030 60,723 +0.20(+4.06%)
Jan 10, 2022 4.814 4.914 4.775 4.833 25,224 +0.07(+1.37%)
Jan 07, 2022 4.775 4.798 4.737 4.768 45,288 -0.01(-0.16%)
Jan 06, 2022 4.883 4.922 4.714 4.775 67,992 -0.06(-1.27%)
Jan 05, 2022 4.845 4.983 4.829 4.837 34,868 +0.06(+1.29%)
Jan 04, 2022 4.706 4.863 4.698 4.775 16,079 -0.08(-1.74%)
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.