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

Generation Income Properties Inc (NQ: GIPR )

4.110 +0.110 (+2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 5.664 5.764 5.567 5.721 12,902 +0.12(+2.23%)
Mar 30, 2022 5.497 5.610 5.497 5.597 3,934 +0.23(+4.30%)
Mar 29, 2022 5.454 5.565 5.366 5.366 12,848 -0.08(-1.46%)
Mar 28, 2022 5.557 5.557 5.414 5.446 15,273 -0.11(-2.00%)
Mar 25, 2022 5.605 5.634 5.557 5.557 13,999 -0.08(-1.41%)
Mar 24, 2022 5.581 5.636 5.581 5.636 4,065 +0.15(+2.73%)
Mar 23, 2022 5.493 5.644 5.477 5.486 7,391 -0.01(-0.27%)
Mar 22, 2022 5.684 5.684 5.501 5.501 29,178 +0.05(+0.87%)
Mar 21, 2022 5.390 5.668 5.390 5.454 12,869 +0.04(+0.73%)
Mar 18, 2022 5.931 5.931 5.326 5.414 87,372 -0.59(-9.80%)
Mar 17, 2022 6.241 6.241 6.002 6.002 36,771 -0.06(-1.05%)
Mar 16, 2022 6.241 6.241 6.010 6.066 24,012 -0.10(-1.55%)
Mar 15, 2022 6.177 6.182 5.883 6.161 25,799 +0.20(+3.33%)
Mar 14, 2022 6.042 6.177 5.962 5.962 32,413 +0.00(+0.02%)
Mar 11, 2022 6.133 6.133 5.959 5.961 8,424 -0.17(-2.80%)
Mar 10, 2022 6.070 6.133 5.782 6.133 13,999 +0.37(+6.44%)
Mar 09, 2022 5.880 6.078 5.762 5.762 23,733 -0.06(-0.95%)
Mar 08, 2022 5.746 5.880 5.643 5.817 9,955 +0.02(+0.27%)
Mar 07, 2022 5.896 5.896 5.584 5.801 18,377 -0.03(-0.54%)
Mar 04, 2022 5.888 5.912 5.825 5.833 6,223 +0.04(+0.61%)
Mar 03, 2022 5.659 5.880 5.620 5.797 40,945 +0.22(+3.89%)
Mar 02, 2022 5.896 5.896 5.580 5.580 17,014 +0.02(+0.28%)
Mar 01, 2022 5.604 5.604 5.532 5.564 9,022 +0.03(+0.57%)
Feb 28, 2022 5.525 5.549 5.438 5.533 21,621 +0.02(+0.29%)
Feb 25, 2022 5.501 5.517 5.467 5.517 2,189 +0.07(+1.30%)
Feb 24, 2022 5.328 5.446 5.328 5.446 4,377 -0.07(-1.29%)
Feb 23, 2022 5.470 5.517 5.402 5.517 6,343 +0.07(+1.30%)
Feb 22, 2022 5.462 5.517 5.428 5.446 8,994 -0.01(-0.14%)
Feb 18, 2022 5.454 0 -0.11(-1.99%)
Feb 17, 2022 5.517 5.568 5.517 5.564 17,290 -0.02(-0.42%)
Feb 16, 2022 5.588 5.588 5.525 5.588 12,171 +0.00(+0.00%)
Feb 15, 2022 5.541 5.588 5.541 5.588 16,270 +0.05(+0.85%)
Feb 14, 2022 5.454 5.596 5.375 5.541 16,267 -0.01(-0.23%)
Feb 11, 2022 5.459 5.553 5.392 5.553 17,780 +0.10(+1.87%)
Feb 10, 2022 5.475 5.483 5.405 5.452 12,796 +0.27(+5.14%)
Feb 09, 2022 5.522 5.522 5.185 5.185 29,413 -0.30(-5.43%)
Feb 08, 2022 5.593 5.593 5.452 5.483 13,273 -0.07(-1.27%)
Feb 07, 2022 5.506 5.553 5.475 5.553 6,527 +0.05(+0.95%)
Feb 04, 2022 5.504 5.514 5.467 5.501 8,975 -0.02(-0.45%)
Feb 03, 2022 5.544 5.478 5.526 7,851 -0.02(-0.35%)
Feb 02, 2022 5.561 5.561 5.483 5.546 10,382 +0.01(+0.14%)
Feb 01, 2022 5.569 5.585 5.514 5.538 8,677 +0.05(+1.00%)
Jan 28, 2022 5.600 5.600 5.483 5.483 12,563 -0.12(-2.10%)
Jan 27, 2022 5.373 5.616 5.373 5.600 47,363 +0.13(+2.41%)
Jan 26, 2022 5.499 5.546 5.322 5.468 27,638 +0.06(+1.18%)
Jan 25, 2022 5.397 5.553 5.365 5.405 30,613 +0.01(+0.15%)
Jan 24, 2022 5.342 5.436 5.131 5.397 33,970 +0.05(+1.03%)
Jan 21, 2022 5.546 5.546 5.287 5.342 42,576 -0.21(-3.81%)
Jan 20, 2022 5.427 5.632 5.427 5.553 35,276 +0.18(+3.35%)
Jan 19, 2022 5.405 5.436 5.326 5.373 18,408 +0.05(+0.88%)
Jan 18, 2022 5.452 5.452 5.271 5.326 33,043 +0.01(+0.15%)
Jan 14, 2022 5.318 0 +0.07(+1.34%)
Jan 13, 2022 5.162 5.355 5.091 5.248 18,970 +0.05(+0.96%)
Jan 12, 2022 5.237 5.276 5.156 5.198 40,232 +0.12(+2.45%)
Jan 11, 2022 5.042 5.244 4.949 5.074 60,196 +0.20(+4.06%)
Jan 10, 2022 4.856 4.957 4.817 4.875 25,005 +0.07(+1.37%)
Jan 07, 2022 4.817 4.840 4.778 4.809 44,895 -0.01(-0.16%)
Jan 06, 2022 4.926 4.965 4.755 4.817 67,402 -0.06(-1.27%)
Jan 05, 2022 4.887 5.027 4.872 4.879 34,565 +0.06(+1.29%)
Jan 04, 2022 4.747 4.906 4.739 4.817 15,940 -0.09(-1.74%)
Jan 03, 2022 4.864 4.903 4.630 4.903 27,072 +0.06(+1.28%)
Dec 31, 2021 4.670 4.848 4.670 4.840 47,140 +0.15(+3.15%)
Dec 30, 2021 4.561 4.747 4.561 4.693 35,951 +0.09(+1.85%)
Dec 29, 2021 4.545 4.662 4.545 4.607 57,249 +0.13(+2.95%)
Dec 28, 2021 4.716 4.716 4.468 4.475 56,207 -0.23(-4.79%)
Dec 27, 2021 4.607 4.794 4.584 4.701 42,064 -0.03(-0.66%)
Dec 23, 2021 5.128 5.128 4.584 4.732 72,863 +0.06(+1.33%)
Dec 22, 2021 4.662 4.739 4.623 4.670 30,036 +0.01(+0.17%)
Dec 21, 2021 4.537 4.808 4.502 4.662 86,671 +0.12(+2.74%)
Dec 20, 2021 4.615 5.001 4.530 4.537 80,340 -0.12(-2.50%)
Dec 17, 2021 4.910 4.910 4.654 4.654 90,894 -0.12(-2.44%)
Dec 16, 2021 5.054 5.097 4.771 4.771 65,389 -0.20(-4.06%)
Dec 15, 2021 5.050 5.081 4.934 4.973 45,458 -0.19(-3.61%)
Dec 14, 2021 5.206 5.241 5.011 5.159 22,061 +0.02(+0.36%)
Dec 13, 2021 5.125 5.217 4.994 5.140 57,564 +0.17(+3.41%)
Dec 10, 2021 5.117 5.117 4.873 4.971 23,874 -0.15(-2.86%)
Dec 09, 2021 4.997 5.125 4.938 5.117 18,020 +0.17(+3.43%)
Dec 08, 2021 5.009 5.094 4.917 4.948 137,678 -0.10(-1.98%)
Dec 07, 2021 4.932 5.122 4.932 5.048 22,160 -0.08(-1.50%)
Dec 06, 2021 5.148 5.148 4.948 5.125 28,096 +0.00(+0.00%)
Dec 03, 2021 5.233 5.233 4.886 5.125 8,330 +0.05(+1.06%)
Dec 02, 2021 4.948 5.140 4.909 5.071 26,737 +0.22(+4.44%)
Dec 01, 2021 5.002 5.079 4.855 4.855 51,238 -0.03(-0.63%)
Nov 30, 2021 5.094 5.094 4.871 4.886 9,703 -0.21(-4.08%)
Nov 29, 2021 5.136 5.136 4.863 5.094 26,412 +0.02(+0.42%)
Nov 26, 2021 4.786 5.210 4.716 5.073 81,516 +0.26(+5.31%)
Nov 24, 2021 4.716 5.017 4.716 4.817 70,689 +0.10(+2.12%)
Nov 23, 2021 4.847 4.871 4.709 4.716 31,885 -0.03(-0.65%)
Nov 22, 2021 5.017 5.133 4.740 4.747 66,088 -0.28(-5.52%)
Nov 19, 2021 5.063 5.163 4.932 5.025 51,661 -0.02(-0.46%)
Nov 18, 2021 5.472 5.106 5.017 5.048 79,454 -0.20(-3.82%)
Nov 17, 2021 5.472 5.472 5.163 5.248 50,936 -0.04(-0.73%)
Nov 16, 2021 5.402 5.649 5.163 5.287 125,647 +0.02(+0.29%)
Nov 15, 2021 5.302 5.496 5.264 5.271 32,784 -0.02(-0.29%)
Nov 12, 2021 5.264 5.549 5.264 5.287 73,414 +0.05(+0.94%)
Nov 11, 2021 5.383 5.536 5.215 5.237 68,989 -0.11(-2.14%)
Nov 10, 2021 5.604 5.352 65,115 -0.27(-4.76%)
Nov 09, 2021 5.215 5.620 5.161 5.620 264,051 +0.38(+7.30%)
Nov 08, 2021 5.352 5.354 5.215 5.237 58,835 -0.04(-0.73%)
Nov 05, 2021 5.291 5.536 5.215 5.276 36,097 -0.07(-1.29%)
Nov 04, 2021 5.314 5.520 5.222 5.344 63,273 -0.11(-2.10%)
Nov 03, 2021 5.459 5.554 5.215 5.459 48,424 +0.08(+1.42%)
Nov 02, 2021 5.413 5.509 5.283 5.383 62,022 -0.22(-3.96%)
Nov 01, 2021 5.406 5.786 5.390 5.604 59,629 +0.21(+3.97%)
Oct 29, 2021 5.429 5.390 40,192 -0.11(-2.02%)
Oct 28, 2021 5.452 5.501 48,633 -0.06(-1.03%)
Oct 27, 2021 5.536 5.696 5.436 5.559 30,821 -0.15(-2.68%)
Oct 26, 2021 5.956 5.711 63,805 -0.24(-3.98%)
Oct 25, 2021 5.329 6.208 5.949 427,096 +0.62(+11.70%)
Oct 22, 2021 5.658 5.658 5.085 5.325 137,735 -0.13(-2.45%)
Oct 21, 2021 5.582 5.910 5.390 5.459 112,883 -0.13(-2.33%)
Oct 20, 2021 5.910 5.910 5.589 5.589 68,129 -0.15(-2.66%)
Oct 19, 2021 5.864 6.041 5.742 5.742 109,404 -0.26(-4.30%)
Oct 18, 2021 6.201 6.231 5.864 6.000 156,022 -0.35(-5.45%)
Oct 15, 2021 6.499 6.614 5.857 6.346 425,596 +0.05(+0.79%)
Oct 14, 2021 6.231 6.484 6.231 6.296 169,683 +0.08(+1.22%)
Oct 13, 2021 6.494 7.785 5.932 6.221 1,913,649 -0.02(-0.36%)
Oct 12, 2021 6.517 6.517 5.704 6.243 107,665 +0.68(+12.30%)
Oct 11, 2021 5.393 5.651 5.332 5.560 14,382 +0.23(+4.27%)
Oct 08, 2021 5.924 5.967 5.324 5.332 31,481 -0.74(-12.25%)
Oct 07, 2021 6.304 6.304 5.962 6.076 35,768 -0.61(-9.09%)
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.