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

Generation Income Properties Inc (NQ: GIPR )

3.750 -0.050 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 3.552 3.562 3.521 3.561 7,539 +0.02(+0.51%)
Jun 29, 2023 3.561 3.561 3.445 3.543 6,040 +0.04(+1.28%)
Jun 28, 2023 3.552 3.552 3.391 3.498 12,670 +0.06(+1.83%)
Jun 27, 2023 3.516 3.570 3.436 3.436 10,284 -0.06(-1.79%)
Jun 26, 2023 3.579 3.579 3.498 3.498 3,004 -0.06(-1.76%)
Jun 23, 2023 3.543 3.579 3.516 3.561 3,376 +0.03(+0.94%)
Jun 22, 2023 3.606 3.606 3.512 3.528 5,331 -0.04(-1.09%)
Jun 21, 2023 3.588 3.597 3.498 3.567 3,342 +0.06(+1.70%)
Jun 20, 2023 3.507 3.651 3.507 3.507 11,928 -0.02(-0.51%)
Jun 16, 2023 3.534 3.669 3.507 3.525 36,799 -0.09(-2.48%)
Jun 15, 2023 3.633 3.660 3.588 3.615 5,276 +0.01(+0.25%)
Jun 14, 2023 3.642 3.678 3.588 3.606 8,282 -0.02(-0.52%)
Jun 13, 2023 3.643 3.669 3.606 3.625 12,348 +0.04(+0.99%)
Jun 12, 2023 3.634 3.661 3.564 3.589 5,199 -0.01(-0.25%)
Jun 09, 2023 3.527 3.678 3.527 3.598 7,613 +0.03(+0.75%)
Jun 08, 2023 3.625 3.714 3.554 3.572 11,207 -0.13(-3.48%)
Jun 07, 2023 3.678 3.723 3.652 3.700 7,437 +0.10(+2.84%)
Jun 06, 2023 3.598 3.661 3.598 3.598 4,084 +0.04(+1.25%)
Jun 05, 2023 3.669 3.785 3.545 3.554 19,126 -0.18(-4.76%)
Jun 02, 2023 3.625 3.781 3.616 3.732 5,745 +0.08(+2.19%)
Jun 01, 2023 3.678 3.716 3.616 3.652 3,376 -0.06(-1.67%)
May 31, 2023 3.732 3.732 3.501 3.714 11,802 +0.03(+0.72%)
May 30, 2023 3.661 3.687 3.607 3.687 3,809 -0.01(-0.24%)
May 26, 2023 3.696 3.767 3.643 3.696 5,459 -0.08(-2.12%)
May 25, 2023 3.732 3.784 3.696 3.776 3,051 +0.07(+1.80%)
May 24, 2023 3.705 3.723 3.705 3.709 4,194 +0.01(+0.36%)
May 23, 2023 3.794 3.794 3.696 3.696 5,446 -0.04(-1.19%)
May 22, 2023 3.838 3.892 3.696 3.740 17,336 -0.16(-4.10%)
May 19, 2023 3.909 3.985 3.900 3.900 3,135 -0.01(-0.23%)
May 18, 2023 3.909 4.105 3.909 3.909 8,846 +0.00(+0.00%)
May 17, 2023 3.963 4.020 3.909 3.909 18,122 -0.02(-0.45%)
May 16, 2023 4.131 4.131 3.918 3.927 12,729 -0.07(-1.78%)
May 15, 2023 4.043 4.043 3.927 3.998 15,683 +0.15(+3.81%)
May 12, 2023 3.869 3.869 3.741 3.852 2,434 -0.03(-0.68%)
May 11, 2023 3.787 3.938 3.787 3.878 4,735 +0.04(+1.00%)
May 10, 2023 3.681 3.936 3.681 3.839 10,144 +0.15(+4.10%)
May 09, 2023 3.883 3.883 3.681 3.688 15,550 -0.05(-1.45%)
May 08, 2023 3.655 3.963 3.655 3.743 2,712 +0.07(+1.92%)
May 05, 2023 3.734 3.787 3.619 3.672 12,319 -0.02(-0.48%)
May 04, 2023 3.699 3.716 3.630 3.690 9,517 -0.05(-1.41%)
May 03, 2023 3.839 3.874 3.734 3.743 26,169 -0.05(-1.39%)
May 02, 2023 3.892 3.914 3.751 3.795 12,131 -0.11(-2.71%)
May 01, 2023 3.892 3.963 3.787 3.901 5,357 +0.05(+1.23%)
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 12,524 -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 16,976 +0.00(+0.00%)
Apr 24, 2023 4.042 4.042 3.787 3.804 21,725 -0.09(-2.27%)
Apr 21, 2023 3.928 3.969 3.888 3.892 3,089 +0.02(+0.46%)
Apr 20, 2023 3.883 3.945 3.857 3.875 5,372 +0.00(+0.00%)
Apr 19, 2023 3.936 3.936 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 13,226 -0.06(-1.59%)
Apr 14, 2023 3.919 3.954 3.857 3.875 6,375 +0.03(+0.69%)
Apr 13, 2023 3.954 4.068 3.681 3.848 33,788 -0.12(-3.02%)
Apr 12, 2023 3.909 4.033 3.827 3.968 21,613 +0.19(+4.90%)
Apr 11, 2023 3.710 3.911 3.667 3.783 10,827 +0.03(+0.76%)
Apr 10, 2023 3.754 3.929 3.702 3.754 39,604 -0.17(-4.23%)
Apr 06, 2023 3.903 3.955 3.824 3.920 19,374 +0.06(+1.58%)
Apr 05, 2023 3.824 3.936 3.815 3.859 6,054 +0.03(+0.91%)
Apr 04, 2023 3.981 3.981 3.824 3.824 8,935 -0.14(-3.52%)
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.