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

Generation Income Properties Inc (NQ: GIPR )

3.800 +0.010 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 3.716 3.963 3.699 3.854 9,027 +0.04(+0.99%)
Apr 27, 2023 3.901 3.963 3.804 3.816 12,523 -0.05(-1.19%)
Apr 26, 2023 3.787 3.941 3.787 3.862 9,999 +0.06(+1.52%)
Apr 25, 2023 3.928 3.998 3.787 3.804 16,975 +0.00(+0.00%)
Apr 24, 2023 4.042 4.042 3.787 3.804 21,724 -0.09(-2.27%)
Apr 21, 2023 3.928 3.969 3.888 3.893 3,089 +0.02(+0.46%)
Apr 20, 2023 3.884 3.945 3.857 3.875 5,372 +0.00(+0.00%)
Apr 19, 2023 3.937 3.937 3.875 3.875 4,468 +0.00(+0.00%)
Apr 18, 2023 3.866 3.954 3.831 3.875 5,129 +0.06(+1.61%)
Apr 17, 2023 3.945 3.950 3.813 3.813 13,225 -0.06(-1.59%)
Apr 14, 2023 3.919 3.954 3.857 3.875 6,374 +0.03(+0.69%)
Apr 13, 2023 3.954 4.069 3.681 3.848 33,786 -0.12(-3.02%)
Apr 12, 2023 3.909 4.034 3.827 3.968 21,612 +0.19(+4.90%)
Apr 11, 2023 3.711 3.911 3.667 3.783 10,826 +0.03(+0.76%)
Apr 10, 2023 3.754 3.929 3.702 3.754 39,602 -0.17(-4.23%)
Apr 06, 2023 3.903 3.955 3.824 3.920 19,373 +0.06(+1.58%)
Apr 05, 2023 3.824 3.937 3.815 3.859 6,054 +0.03(+0.91%)
Apr 04, 2023 3.981 3.981 3.824 3.824 8,934 -0.14(-3.52%)
Apr 03, 2023 3.903 4.077 3.903 3.964 5,425 +0.03(+0.89%)
Mar 31, 2023 4.156 4.165 3.929 3.929 8,494 -0.05(-1.23%)
Mar 30, 2023 4.243 4.243 3.955 3.978 12,093 -0.01(-0.31%)
Mar 29, 2023 4.278 4.278 3.964 3.990 16,867 -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 4.079 4.131 10,097 -0.04(-1.03%)
Mar 24, 2023 4.348 4.348 4.173 4.174 7,304 -0.10(-2.45%)
Mar 23, 2023 4.366 4.366 4.209 4.278 5,641 -0.09(-2.00%)
Mar 22, 2023 4.339 4.383 4.238 4.366 3,161 +0.09(+2.04%)
Mar 21, 2023 4.200 4.380 4.200 4.278 2,280 +0.07(+1.66%)
Mar 20, 2023 4.252 4.374 4.208 4.208 12,737 -0.03(-0.62%)
Mar 17, 2023 4.252 4.348 4.235 4.235 6,781 -0.10(-2.41%)
Mar 16, 2023 4.514 4.514 4.338 4.339 11,130 -0.03(-0.80%)
Mar 15, 2023 4.496 4.496 4.368 4.374 4,858 -0.10(-2.34%)
Mar 14, 2023 4.462 4.601 4.366 4.479 16,973 -0.04(-0.80%)
Mar 13, 2023 4.333 4.581 4.333 4.515 9,404 +0.07(+1.56%)
Mar 10, 2023 4.749 4.749 4.351 4.446 14,867 -0.30(-6.39%)
Mar 09, 2023 4.766 4.861 4.601 4.749 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 4.465 4.597 9,551 -0.12(-2.48%)
Mar 06, 2023 4.827 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 4.905 4.688 4.853 2,470 -0.07(-1.41%)
Mar 01, 2023 4.887 4.922 4.723 4.922 12,259 +0.19(+4.03%)
Feb 28, 2023 4.887 4.887 4.610 4.731 6,636 +0.12(+2.63%)
Feb 27, 2023 4.905 4.905 4.558 4.610 11,898 -0.05(-1.12%)
Feb 24, 2023 5.000 5.000 4.659 4.662 4,323 -0.06(-1.28%)
Feb 23, 2023 4.792 4.834 4.653 4.723 8,856 -0.07(-1.45%)
Feb 22, 2023 5.009 5.026 4.766 4.792 23,409 -0.22(-4.33%)
Feb 21, 2023 4.991 5.113 4.983 5.009 5,609 -0.02(-0.34%)
Feb 17, 2023 4.957 5.026 4.740 5.026 7,213 +0.08(+1.58%)
Feb 16, 2023 4.818 5.043 4.818 4.948 22,593 -0.03(-0.70%)
Feb 15, 2023 4.939 4.983 4.870 4.983 4,495 +0.11(+2.31%)
Feb 14, 2023 5.165 5.165 4.813 4.870 22,943 -0.26(-5.08%)
Feb 13, 2023 5.165 5.329 4.993 5.131 35,607 -0.09(-1.81%)
Feb 10, 2023 4.520 5.260 4.520 5.226 112,187 +0.63(+13.67%)
Feb 09, 2023 4.571 4.692 4.563 4.597 17,538 -0.08(-1.66%)
Feb 08, 2023 4.399 4.675 4.399 4.675 19,264 +0.20(+4.42%)
Feb 07, 2023 4.322 4.520 4.246 4.477 47,157 +0.09(+2.16%)
Feb 06, 2023 4.373 4.382 4.230 4.382 17,460 +0.13(+3.04%)
Feb 03, 2023 4.313 4.356 4.210 4.253 15,203 -0.04(-1.00%)
Feb 02, 2023 4.210 4.296 4.121 4.296 19,284 +0.09(+2.25%)
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.