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

Generation Income Properties Inc (NQ: GIPR )

3.775 +0.095 (+2.58%)
Streaming Delayed Price Updated: 3:43 PM EDT, Apr 24, 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 4.156 4.164 3.929 3.929 8,495 -0.05(-1.23%)
Mar 30, 2023 4.243 4.243 3.955 3.978 12,094 -0.01(-0.31%)
Mar 29, 2023 4.278 4.278 3.964 3.990 16,868 -0.29(-6.73%)
Mar 28, 2023 4.278 4.313 4.077 4.278 11,601 +0.15(+3.57%)
Mar 27, 2023 4.191 4.252 4.078 4.130 10,097 -0.04(-1.03%)
Mar 24, 2023 4.348 4.348 4.173 4.173 7,305 -0.10(-2.45%)
Mar 23, 2023 4.365 4.365 4.208 4.278 5,642 -0.09(-2.00%)
Mar 22, 2023 4.339 4.383 4.238 4.365 3,161 +0.09(+2.04%)
Mar 21, 2023 4.199 4.380 4.199 4.278 2,280 +0.07(+1.66%)
Mar 20, 2023 4.252 4.374 4.208 4.208 12,738 -0.03(-0.62%)
Mar 17, 2023 4.252 4.348 4.234 4.234 6,781 -0.10(-2.41%)
Mar 16, 2023 4.514 4.514 4.338 4.339 11,131 -0.03(-0.80%)
Mar 15, 2023 4.496 4.496 4.368 4.374 4,858 -0.10(-2.34%)
Mar 14, 2023 4.461 4.601 4.365 4.479 16,974 -0.04(-0.80%)
Mar 13, 2023 4.333 4.581 4.333 4.515 9,405 +0.07(+1.56%)
Mar 10, 2023 4.748 4.748 4.351 4.445 14,868 -0.30(-6.39%)
Mar 09, 2023 4.766 4.861 4.601 4.748 7,212 +0.19(+4.18%)
Mar 08, 2023 4.766 4.870 4.558 4.558 7,300 -0.04(-0.85%)
Mar 07, 2023 4.948 4.948 4.464 4.597 9,552 -0.12(-2.48%)
Mar 06, 2023 4.826 4.965 4.714 4.714 9,835 -0.12(-2.51%)
Mar 03, 2023 4.766 4.896 4.766 4.835 3,877 -0.02(-0.36%)
Mar 02, 2023 4.783 4.904 4.688 4.852 2,470 -0.07(-1.41%)
Mar 01, 2023 4.887 4.922 4.723 4.922 12,260 +0.19(+4.03%)
Feb 28, 2023 4.887 4.887 4.610 4.731 6,636 +0.12(+2.63%)
Feb 27, 2023 4.904 4.904 4.558 4.610 11,899 -0.05(-1.12%)
Feb 24, 2023 5.000 5.000 4.659 4.662 4,324 -0.06(-1.28%)
Feb 23, 2023 4.792 4.833 4.653 4.723 8,857 -0.07(-1.45%)
Feb 22, 2023 5.008 5.026 4.766 4.792 23,411 -0.22(-4.33%)
Feb 21, 2023 4.991 5.112 4.982 5.008 5,609 -0.02(-0.34%)
Feb 17, 2023 4.956 5.026 4.740 5.026 7,213 +0.08(+1.58%)
Feb 16, 2023 4.818 5.043 4.818 4.948 22,595 -0.03(-0.70%)
Feb 15, 2023 4.939 4.982 4.870 4.982 4,496 +0.11(+2.31%)
Feb 14, 2023 5.164 5.164 4.812 4.870 22,944 -0.26(-5.08%)
Feb 13, 2023 5.165 5.329 4.993 5.131 35,609 -0.09(-1.81%)
Feb 10, 2023 4.519 5.260 4.519 5.225 112,194 +0.63(+13.67%)
Feb 09, 2023 4.571 4.691 4.562 4.597 17,539 -0.08(-1.66%)
Feb 08, 2023 4.399 4.674 4.399 4.674 19,265 +0.20(+4.42%)
Feb 07, 2023 4.321 4.519 4.246 4.476 47,160 +0.09(+2.16%)
Feb 06, 2023 4.373 4.382 4.229 4.382 17,461 +0.13(+3.04%)
Feb 03, 2023 4.313 4.356 4.210 4.253 15,204 -0.04(-1.00%)
Feb 02, 2023 4.210 4.296 4.121 4.296 19,285 +0.09(+2.25%)
Feb 01, 2023 4.166 4.210 4.089 4.201 30,061 +0.07(+1.67%)
Jan 31, 2023 4.166 4.218 4.132 4.132 20,544 -0.03(-0.62%)
Jan 30, 2023 4.210 4.210 4.141 4.158 21,298 -0.05(-1.15%)
Jan 27, 2023 4.347 4.390 4.132 4.206 34,597 -0.18(-4.09%)
Jan 26, 2023 4.364 4.390 4.347 4.385 14,689 +0.04(+0.88%)
Jan 25, 2023 4.304 4.373 4.304 4.347 6,008 -0.01(-0.30%)
Jan 24, 2023 4.321 4.373 4.321 4.360 4,600 +0.00(+0.10%)
Jan 23, 2023 4.399 4.399 4.347 4.356 21,624 -0.03(-0.78%)
Jan 20, 2023 4.313 4.399 4.313 4.390 3,060 +0.02(+0.49%)
Jan 19, 2023 4.399 4.425 4.369 4.369 7,123 -0.11(-2.40%)
Jan 18, 2023 4.399 4.494 4.397 4.476 7,519 -0.02(-0.38%)
Jan 17, 2023 4.382 4.494 4.347 4.494 21,731 +0.08(+1.81%)
Jan 13, 2023 4.399 4.476 4.399 4.414 4,436 -0.07(-1.59%)
Jan 12, 2023 4.356 4.511 4.356 4.485 9,251 +0.13(+2.94%)
Jan 11, 2023 4.288 4.476 4.288 4.357 21,805 +0.07(+1.69%)
Jan 10, 2023 4.280 4.325 4.229 4.284 14,383 -0.00(-0.10%)
Jan 09, 2023 4.246 4.288 4.098 4.288 8,134 +0.10(+2.45%)
Jan 06, 2023 4.066 4.194 4.034 4.186 9,017 +0.15(+3.72%)
Jan 05, 2023 4.066 4.066 3.981 4.036 5,232 +0.00(+0.09%)
Jan 04, 2023 4.006 4.092 3.981 4.032 26,332 -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.