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

Generation Income Properties Inc (NQ: GIPR )

4.311 +0.001 (+0.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 14, 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 (%)
Jul 31, 2023 3.814 3.814 3.724 3.724 20,150 -0.01(-0.24%)
Jul 28, 2023 3.742 3.742 3.653 3.733 14,320 -0.01(-0.24%)
Jul 27, 2023 3.662 3.760 3.590 3.742 46,085 +0.12(+3.22%)
Jul 26, 2023 3.617 3.635 3.581 3.626 14,250 +0.04(+1.00%)
Jul 25, 2023 3.662 3.662 3.572 3.590 14,582 -0.03(-0.74%)
Jul 24, 2023 3.563 3.677 3.554 3.617 13,107 +0.06(+1.77%)
Jul 21, 2023 3.653 3.672 3.554 3.554 17,076 -0.12(-3.18%)
Jul 20, 2023 3.635 3.690 3.554 3.671 11,162 +0.06(+1.74%)
Jul 19, 2023 3.886 3.903 3.554 3.608 11,214 -0.06(-1.71%)
Jul 18, 2023 3.751 3.751 3.617 3.671 7,481 -0.09(-2.39%)
Jul 17, 2023 3.814 3.938 3.697 3.760 14,229 -0.09(-2.33%)
Jul 14, 2023 3.733 3.850 3.733 3.850 6,909 +0.12(+3.25%)
Jul 13, 2023 3.706 3.760 3.653 3.729 5,687 +0.08(+2.06%)
Jul 12, 2023 3.618 3.725 3.618 3.654 32,615 +0.00(+0.00%)
Jul 11, 2023 3.636 3.671 3.582 3.654 7,664 +0.05(+1.48%)
Jul 10, 2023 3.547 3.645 3.547 3.600 15,931 +0.07(+2.01%)
Jul 07, 2023 3.440 3.556 3.440 3.529 3,636 +0.04(+1.28%)
Jul 06, 2023 3.494 3.537 3.440 3.485 10,846 -0.08(-2.32%)
Jul 05, 2023 3.600 3.600 3.547 3.567 35,028 -0.04(-1.19%)
Jul 03, 2023 3.582 3.610 3.495 3.610 7,015 +0.08(+2.30%)
Jun 30, 2023 3.520 3.529 3.489 3.529 7,608 +0.02(+0.51%)
Jun 29, 2023 3.529 3.529 3.413 3.511 6,096 +0.04(+1.28%)
Jun 28, 2023 3.520 3.520 3.360 3.467 12,786 +0.06(+1.83%)
Jun 27, 2023 3.485 3.538 3.405 3.405 10,378 -0.06(-1.79%)
Jun 26, 2023 3.547 3.547 3.467 3.467 3,031 -0.06(-1.76%)
Jun 23, 2023 3.511 3.546 3.485 3.529 3,407 +0.03(+0.94%)
Jun 22, 2023 3.574 3.574 3.480 3.496 5,380 -0.04(-1.09%)
Jun 21, 2023 3.556 3.565 3.467 3.535 3,372 +0.06(+1.70%)
Jun 20, 2023 3.476 3.618 3.476 3.476 12,036 -0.02(-0.51%)
Jun 16, 2023 3.502 3.636 3.476 3.494 37,135 -0.09(-2.48%)
Jun 15, 2023 3.600 3.627 3.556 3.582 5,324 +0.01(+0.25%)
Jun 14, 2023 3.609 3.645 3.556 3.574 8,358 -0.02(-0.52%)
Jun 13, 2023 3.610 3.636 3.574 3.592 12,460 +0.04(+0.99%)
Jun 12, 2023 3.601 3.627 3.532 3.557 5,247 -0.01(-0.25%)
Jun 09, 2023 3.495 3.645 3.495 3.566 7,682 +0.03(+0.75%)
Jun 08, 2023 3.592 3.680 3.522 3.539 11,310 -0.13(-3.48%)
Jun 07, 2023 3.645 3.689 3.619 3.667 7,505 +0.10(+2.84%)
Jun 06, 2023 3.566 3.627 3.566 3.566 4,121 +0.04(+1.25%)
Jun 05, 2023 3.636 3.751 3.513 3.522 19,300 -0.18(-4.76%)
Jun 02, 2023 3.592 3.747 3.583 3.698 5,798 +0.08(+2.19%)
Jun 01, 2023 3.645 3.682 3.583 3.619 3,407 -0.06(-1.67%)
May 31, 2023 3.698 3.698 3.469 3.680 11,910 +0.03(+0.72%)
May 30, 2023 3.627 3.654 3.575 3.654 3,844 -0.01(-0.24%)
May 26, 2023 3.663 3.733 3.610 3.663 5,509 -0.08(-2.12%)
May 25, 2023 3.698 3.750 3.663 3.742 3,079 +0.07(+1.80%)
May 24, 2023 3.671 3.689 3.671 3.676 4,233 +0.01(+0.36%)
May 23, 2023 3.759 3.759 3.663 3.663 5,496 -0.04(-1.19%)
May 22, 2023 3.803 3.856 3.663 3.707 17,494 -0.16(-4.10%)
May 19, 2023 3.874 3.949 3.865 3.865 3,164 -0.01(-0.23%)
May 18, 2023 3.874 4.068 3.874 3.874 8,927 +0.00(+0.00%)
May 17, 2023 3.927 3.984 3.874 3.874 18,287 -0.02(-0.45%)
May 16, 2023 4.094 4.094 3.883 3.892 12,845 -0.07(-1.78%)
May 15, 2023 4.006 4.006 3.891 3.962 15,826 +0.15(+3.81%)
May 12, 2023 3.834 3.834 3.707 3.817 2,456 -0.03(-0.68%)
May 11, 2023 3.752 3.903 3.752 3.843 4,778 +0.04(+1.00%)
May 10, 2023 3.648 3.901 3.648 3.805 10,236 +0.15(+4.10%)
May 09, 2023 3.848 3.848 3.648 3.655 15,692 -0.05(-1.45%)
May 08, 2023 3.621 3.927 3.621 3.709 2,737 +0.07(+1.92%)
May 05, 2023 3.700 3.752 3.587 3.639 12,432 -0.02(-0.48%)
May 04, 2023 3.665 3.683 3.597 3.656 9,604 -0.05(-1.41%)
May 03, 2023 3.805 3.839 3.700 3.709 26,408 -0.05(-1.39%)
May 02, 2023 3.857 3.878 3.717 3.761 12,242 -0.10(-2.71%)
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.