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

Generation Income Properties Inc (NQ: GIPR )

4.570 +0.100 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 5.205 5.623 5.172 5.591 80,871 +0.30(+5.75%)
Aug 30, 2022 5.123 5.357 4.969 5.287 75,626 +0.28(+5.59%)
Aug 29, 2022 4.844 5.008 4.844 5.007 72,739 +0.17(+3.55%)
Aug 26, 2022 4.901 4.901 4.790 4.835 5,979 +0.03(+0.68%)
Aug 25, 2022 4.696 4.883 4.696 4.803 17,822 +0.07(+1.56%)
Aug 24, 2022 4.794 4.794 4.725 4.729 9,883 +0.01(+0.17%)
Aug 23, 2022 4.688 4.761 4.688 4.720 4,625 -0.04(-0.86%)
Aug 22, 2022 4.737 4.803 4.696 4.761 34,649 -0.06(-1.19%)
Aug 19, 2022 4.786 4.877 4.786 4.819 9,230 -0.01(-0.26%)
Aug 18, 2022 4.868 4.868 4.786 4.831 8,841 +0.11(+2.35%)
Aug 17, 2022 4.844 4.909 4.679 4.720 31,952 -0.14(-2.95%)
Aug 16, 2022 4.867 4.909 4.815 4.864 15,002 +0.00(+0.08%)
Aug 15, 2022 4.811 4.975 4.811 4.860 13,049 -0.07(-1.33%)
Aug 12, 2022 5.036 5.049 4.811 4.926 25,235 +0.00(+0.07%)
Aug 11, 2022 4.808 4.971 4.808 4.922 31,172 +0.04(+0.92%)
Aug 10, 2022 4.817 4.882 4.760 4.878 36,020 -0.00(-0.06%)
Aug 09, 2022 4.865 4.882 4.764 4.881 17,545 +0.07(+1.50%)
Aug 08, 2022 4.963 4.963 4.800 4.809 24,836 -0.05(-1.08%)
Aug 05, 2022 4.882 4.922 4.841 4.861 13,485 -0.01(-0.25%)
Aug 04, 2022 4.922 4.924 4.825 4.874 11,978 -0.01(-0.17%)
Aug 03, 2022 4.882 4.882 4.825 4.882 24,018 -0.03(-0.58%)
Aug 02, 2022 4.898 4.930 4.849 4.910 16,923 -0.07(-1.39%)
Aug 01, 2022 4.841 5.036 4.825 4.979 34,288 -0.04(-0.77%)
Jul 29, 2022 5.036 5.036 4.825 5.018 81,387 +0.01(+0.29%)
Jul 28, 2022 5.069 5.069 4.947 5.004 5,337 +0.03(+0.57%)
Jul 27, 2022 5.134 5.144 4.963 4.976 25,427 -0.09(-1.84%)
Jul 26, 2022 5.012 5.080 5.012 5.069 2,967 +0.02(+0.48%)
Jul 25, 2022 5.207 5.240 5.028 5.044 7,813 -0.03(-0.58%)
Jul 22, 2022 5.004 5.142 5.004 5.074 1,225 -0.04(-0.83%)
Jul 21, 2022 5.053 5.215 5.053 5.116 4,006 +0.01(+0.13%)
Jul 20, 2022 5.223 5.223 5.085 5.109 7,102 -0.09(-1.80%)
Jul 19, 2022 5.256 5.256 5.085 5.203 10,238 -0.00(-0.08%)
Jul 18, 2022 5.215 5.280 5.053 5.207 10,021 +0.08(+1.56%)
Jul 15, 2022 5.044 5.260 5.044 5.127 2,343 +0.20(+3.99%)
Jul 14, 2022 5.337 5.337 4.906 4.931 34,007 -0.35(-6.71%)
Jul 13, 2022 5.245 5.535 5.092 5.285 28,492 +0.11(+2.18%)
Jul 12, 2022 5.640 5.640 5.172 5.172 18,732 -0.32(-5.87%)
Jul 11, 2022 5.890 5.890 5.495 5.495 60,755 +0.01(+0.15%)
Jul 08, 2022 5.656 5.656 5.361 5.487 8,934 +0.13(+2.41%)
Jul 07, 2022 5.592 5.592 5.253 5.358 13,968 -0.10(-1.92%)
Jul 06, 2022 5.455 5.608 5.374 5.463 4,677 -0.04(-0.80%)
Jul 05, 2022 5.164 5.524 5.164 5.507 12,026 +0.37(+7.10%)
Jul 01, 2022 5.164 5.164 5.120 5.142 6,023 -0.01(-0.28%)
Jun 30, 2022 5.156 5.164 5.043 5.156 5,811 -0.01(-0.16%)
Jun 29, 2022 5.164 5.164 5.011 5.164 10,593 +0.03(+0.63%)
Jun 28, 2022 5.132 5.180 5.132 5.132 13,025 -0.02(-0.31%)
Jun 27, 2022 5.156 5.156 5.120 5.148 7,319 +0.09(+1.75%)
Jun 24, 2022 5.011 5.156 5.011 5.059 10,323 -0.03(-0.56%)
Jun 23, 2022 5.261 5.326 5.088 5.088 9,558 -0.08(-1.48%)
Jun 22, 2022 5.051 5.293 5.019 5.164 24,782 +0.09(+1.75%)
Jun 21, 2022 5.003 5.382 5.003 5.075 25,693 +0.06(+1.29%)
Jun 17, 2022 5.003 5.063 5.003 5.011 15,854 -0.16(-3.12%)
Jun 16, 2022 5.245 5.245 5.084 5.172 9,164 -0.07(-1.38%)
Jun 15, 2022 5.406 5.406 5.100 5.245 20,043 +0.17(+3.34%)
Jun 14, 2022 5.245 5.439 5.019 5.075 18,337 -0.20(-3.76%)
Jun 13, 2022 5.282 5.394 5.114 5.274 27,352 -0.05(-0.90%)
Jun 10, 2022 5.442 5.442 5.282 5.322 3,912 -0.10(-1.80%)
Jun 09, 2022 5.410 5.462 5.250 5.419 21,543 +0.01(+0.17%)
Jun 08, 2022 5.410 5.544 5.410 5.410 4,510 +0.01(+0.15%)
Jun 07, 2022 5.386 5.562 5.386 5.402 12,544 -0.05(-0.88%)
Jun 06, 2022 5.410 5.529 5.410 5.450 4,170 -0.03(-0.62%)
Jun 03, 2022 5.554 5.602 5.442 5.484 7,610 -0.10(-1.82%)
Jun 02, 2022 5.570 5.594 5.434 5.586 10,558 +0.07(+1.31%)
Jun 01, 2022 5.442 5.586 5.410 5.514 11,443 +0.09(+1.62%)
May 31, 2022 5.482 5.482 5.278 5.426 10,679 +0.02(+0.44%)
May 27, 2022 5.042 5.442 5.042 5.402 33,533 +0.30(+5.80%)
May 26, 2022 5.242 5.282 5.002 5.106 9,212 -0.02(-0.31%)
May 25, 2022 5.282 5.282 5.082 5.122 11,941 -0.16(-3.03%)
May 24, 2022 5.130 5.344 5.050 5.282 7,168 +0.26(+5.10%)
May 23, 2022 5.434 5.434 5.018 5.026 14,283 -0.09(-1.72%)
May 20, 2022 5.322 5.322 4.938 5.114 53,546 -0.16(-3.11%)
May 19, 2022 5.042 5.370 5.042 5.278 2,222 +0.28(+5.52%)
May 18, 2022 5.394 5.394 4.962 5.002 15,434 -0.04(-0.79%)
May 17, 2022 5.082 5.506 5.042 5.042 14,168 -0.22(-4.11%)
May 16, 2022 5.250 5.442 5.182 5.258 29,903 -0.08(-1.50%)
May 13, 2022 5.538 5.538 5.210 5.338 35,590 -0.02(-0.30%)
May 12, 2022 5.194 5.649 5.194 5.354 25,718 -0.03(-0.52%)
May 11, 2022 5.597 5.656 5.382 5.382 20,660 -0.13(-2.32%)
May 10, 2022 5.462 5.700 5.411 5.510 29,879 -0.01(-0.14%)
May 09, 2022 5.633 5.633 5.478 5.518 22,322 +0.02(+0.43%)
May 06, 2022 5.494 5.637 5.494 5.494 12,307 -0.06(-1.14%)
May 05, 2022 5.637 5.796 5.486 5.557 19,559 -0.08(-1.41%)
May 04, 2022 5.557 5.883 5.478 5.637 52,415 +0.16(+2.90%)
May 03, 2022 5.542 5.557 5.478 5.478 27,752 -0.01(-0.14%)
May 02, 2022 5.422 5.557 5.407 5.486 15,074 -0.04(-0.72%)
Apr 29, 2022 5.526 5.526 5.311 5.526 10,003 +0.02(+0.31%)
Apr 28, 2022 5.788 5.907 5.319 5.509 21,371 +0.08(+1.44%)
Apr 27, 2022 5.518 5.518 5.311 5.430 29,870 +0.02(+0.29%)
Apr 26, 2022 5.605 5.605 5.344 5.415 35,377 +0.10(+1.96%)
Apr 25, 2022 5.700 5.866 4.803 5.310 110,790 -0.52(-8.93%)
Apr 22, 2022 5.939 5.970 5.825 5.831 30,668 -0.03(-0.47%)
Apr 21, 2022 5.835 5.939 5.756 5.859 28,062 +0.02(+0.41%)
Apr 20, 2022 5.700 6.002 5.627 5.835 66,730 +0.13(+2.37%)
Apr 19, 2022 5.653 5.700 5.621 5.700 4,651 +0.05(+0.84%)
Apr 18, 2022 5.788 5.788 5.585 5.653 10,202 +0.05(+0.91%)
Apr 14, 2022 5.661 5.661 5.589 5.601 8,736 +0.05(+0.94%)
Apr 13, 2022 5.609 5.660 5.550 5.550 8,342 +0.00(+0.06%)
Apr 12, 2022 5.609 5.609 5.318 5.546 41,357 -0.07(-1.25%)
Apr 11, 2022 5.546 5.627 5.476 5.617 12,599 +0.18(+3.32%)
Apr 08, 2022 5.326 5.436 5.326 5.436 10,600 +0.08(+1.47%)
Apr 07, 2022 5.554 5.617 5.294 5.357 20,231 -0.12(-2.16%)
Apr 06, 2022 5.373 5.495 5.318 5.476 23,176 -0.18(-3.25%)
Apr 05, 2022 5.743 5.837 5.554 5.660 38,272 -0.08(-1.46%)
Apr 04, 2022 5.712 5.830 5.712 5.743 13,938 +0.04(+0.69%)
Apr 01, 2022 5.665 5.798 5.665 5.704 5,953 +0.03(+0.60%)
Mar 31, 2022 5.614 5.712 5.517 5.670 13,019 +0.12(+2.23%)
Mar 30, 2022 5.448 5.559 5.448 5.546 3,970 +0.23(+4.30%)
Mar 29, 2022 5.405 5.515 5.318 5.318 12,964 -0.08(-1.46%)
Mar 28, 2022 5.507 5.507 5.365 5.397 15,411 -0.11(-2.00%)
Mar 25, 2022 5.554 5.583 5.507 5.507 14,126 -0.08(-1.41%)
Mar 24, 2022 5.531 5.586 5.531 5.586 4,102 +0.15(+2.73%)
Mar 23, 2022 5.444 5.594 5.428 5.437 7,458 -0.01(-0.27%)
Mar 22, 2022 5.633 5.633 5.452 5.452 29,442 +0.05(+0.87%)
Mar 21, 2022 5.341 5.617 5.341 5.405 12,986 +0.04(+0.73%)
Mar 18, 2022 5.877 5.877 5.278 5.365 88,164 -0.58(-9.80%)
Mar 17, 2022 6.184 6.184 5.948 5.948 37,104 -0.06(-1.05%)
Mar 16, 2022 6.184 6.184 5.956 6.011 24,229 -0.09(-1.55%)
Mar 15, 2022 6.121 6.126 5.830 6.106 26,033 +0.20(+3.33%)
Mar 14, 2022 5.988 6.121 5.909 5.909 32,707 +0.00(+0.02%)
Mar 11, 2022 6.078 6.078 5.906 5.908 8,500 -0.17(-2.80%)
Mar 10, 2022 6.015 6.078 5.730 6.078 14,126 +0.37(+6.44%)
Mar 09, 2022 5.827 6.023 5.710 5.710 23,949 -0.05(-0.95%)
Mar 08, 2022 5.694 5.827 5.593 5.765 10,046 +0.02(+0.27%)
Mar 07, 2022 5.843 5.843 5.533 5.749 18,543 -0.03(-0.54%)
Mar 04, 2022 5.835 5.859 5.773 5.780 6,279 +0.04(+0.61%)
Mar 03, 2022 5.608 5.827 5.569 5.745 41,316 +0.22(+3.89%)
Mar 02, 2022 5.843 5.843 5.530 5.530 17,168 +0.02(+0.28%)
Mar 01, 2022 5.554 5.554 5.482 5.514 9,103 +0.03(+0.57%)
Feb 28, 2022 5.475 5.499 5.389 5.483 21,818 +0.02(+0.29%)
Feb 25, 2022 5.451 5.468 5.418 5.468 2,209 +0.07(+1.30%)
Feb 24, 2022 5.280 5.397 5.280 5.397 4,417 -0.07(-1.29%)
Feb 23, 2022 5.421 5.468 5.354 5.468 6,401 +0.07(+1.30%)
Feb 22, 2022 5.413 5.468 5.379 5.397 9,075 -0.01(-0.14%)
Feb 18, 2022 5.405 0 -0.11(-1.99%)
Feb 17, 2022 5.468 5.518 5.468 5.514 17,447 -0.02(-0.42%)
Feb 16, 2022 5.538 5.538 5.475 5.538 12,282 +0.00(+0.00%)
Feb 15, 2022 5.491 5.538 5.491 5.538 16,417 +0.05(+0.85%)
Feb 14, 2022 5.405 5.546 5.327 5.491 16,415 -0.01(-0.23%)
Feb 11, 2022 5.410 5.504 5.343 5.504 17,941 +0.10(+1.87%)
Feb 10, 2022 5.426 5.434 5.356 5.403 12,912 +0.26(+5.14%)
Feb 09, 2022 5.472 5.472 5.139 5.139 29,680 -0.29(-5.43%)
Feb 08, 2022 5.542 5.542 5.403 5.434 13,394 -0.07(-1.27%)
Feb 07, 2022 5.457 5.504 5.426 5.504 6,586 +0.05(+0.95%)
Feb 04, 2022 5.455 5.465 5.418 5.452 9,056 -0.02(-0.45%)
Feb 03, 2022 5.495 5.429 5.476 7,922 -0.02(-0.35%)
Feb 02, 2022 5.511 5.511 5.434 5.496 10,476 +0.01(+0.14%)
Feb 01, 2022 5.519 5.535 5.465 5.488 8,756 +0.05(+1.00%)
Jan 28, 2022 5.550 5.550 5.434 5.434 12,677 -0.12(-2.10%)
Jan 27, 2022 5.325 5.566 5.325 5.550 47,793 +0.13(+2.41%)
Jan 26, 2022 5.449 5.496 5.275 5.419 27,889 +0.06(+1.18%)
Jan 25, 2022 5.348 5.504 5.317 5.356 30,891 +0.01(+0.15%)
Jan 24, 2022 5.294 5.387 5.084 5.348 34,278 +0.05(+1.03%)
Jan 21, 2022 5.496 5.496 5.240 5.294 42,962 -0.21(-3.81%)
Jan 20, 2022 5.378 5.581 5.378 5.504 35,595 +0.18(+3.35%)
Jan 19, 2022 5.356 5.387 5.278 5.325 18,575 +0.05(+0.88%)
Jan 18, 2022 5.403 5.403 5.224 5.278 33,342 +0.01(+0.15%)
Jan 14, 2022 5.271 0 +0.07(+1.34%)
Jan 13, 2022 5.115 5.306 5.046 5.201 19,142 +0.05(+0.96%)
Jan 12, 2022 5.190 5.228 5.110 5.151 40,597 +0.12(+2.45%)
Jan 11, 2022 4.997 5.197 4.905 5.028 60,742 +0.20(+4.06%)
Jan 10, 2022 4.812 4.913 4.774 4.832 25,232 +0.07(+1.37%)
Jan 07, 2022 4.774 4.797 4.735 4.766 45,302 -0.01(-0.16%)
Jan 06, 2022 4.882 4.920 4.712 4.774 68,013 -0.06(-1.27%)
Jan 05, 2022 4.843 4.982 4.828 4.835 34,879 +0.06(+1.29%)
Jan 04, 2022 4.705 4.862 4.697 4.774 16,084 -0.08(-1.74%)
Jan 03, 2022 4.820 4.859 4.589 4.859 27,317 +0.06(+1.28%)
Dec 31, 2021 4.628 4.805 4.628 4.797 47,567 +0.15(+3.15%)
Dec 30, 2021 4.520 4.705 4.520 4.651 36,277 +0.08(+1.85%)
Dec 29, 2021 4.504 4.620 4.504 4.566 57,768 +0.13(+2.95%)
Dec 28, 2021 4.674 4.674 4.427 4.435 56,717 -0.22(-4.79%)
Dec 27, 2021 4.566 4.751 4.543 4.658 42,445 -0.03(-0.66%)
Dec 23, 2021 5.082 5.082 4.543 4.689 73,524 +0.06(+1.33%)
Dec 22, 2021 4.620 4.697 4.581 4.628 30,308 +0.01(+0.17%)
Dec 21, 2021 4.497 4.765 4.462 4.620 87,457 +0.12(+2.74%)
Dec 20, 2021 4.574 4.956 4.489 4.497 81,068 -0.12(-2.50%)
Dec 17, 2021 4.866 4.866 4.612 4.612 91,718 -0.12(-2.44%)
Dec 16, 2021 5.009 5.051 4.728 4.728 65,982 -0.20(-4.06%)
Dec 15, 2021 5.005 5.036 4.889 4.928 45,870 -0.18(-3.61%)
Dec 14, 2021 5.159 5.194 4.966 5.113 22,261 +0.02(+0.36%)
Dec 13, 2021 5.079 5.171 4.949 5.094 58,086 +0.17(+3.41%)
Dec 10, 2021 5.071 5.071 4.829 4.926 24,090 -0.15(-2.86%)
Dec 09, 2021 4.952 5.079 4.894 5.071 18,184 +0.17(+3.43%)
Dec 08, 2021 4.964 5.048 4.873 4.903 138,926 -0.10(-1.98%)
Dec 07, 2021 4.888 5.076 4.888 5.003 22,361 -0.08(-1.50%)
Dec 06, 2021 5.102 5.102 4.903 5.079 28,351 +0.00(+0.00%)
Dec 03, 2021 5.186 5.186 4.842 5.079 8,406 +0.05(+1.06%)
Dec 02, 2021 4.903 5.094 4.865 5.025 26,980 +0.21(+4.44%)
Dec 01, 2021 4.957 5.033 4.812 4.812 51,703 -0.03(-0.63%)
Nov 30, 2021 5.048 5.048 4.827 4.842 9,791 -0.21(-4.08%)
Nov 29, 2021 5.090 5.090 4.819 5.048 26,651 +0.02(+0.42%)
Nov 26, 2021 4.743 5.163 4.674 5.027 82,255 +0.25(+5.31%)
Nov 24, 2021 4.674 4.972 4.674 4.773 71,330 +0.10(+2.12%)
Nov 23, 2021 4.804 4.827 4.666 4.674 32,174 -0.03(-0.65%)
Nov 22, 2021 4.972 5.087 4.697 4.705 66,687 -0.27(-5.52%)
Nov 19, 2021 5.018 5.117 4.888 4.980 52,130 -0.02(-0.46%)
Nov 18, 2021 5.423 5.060 4.972 5.003 80,175 -0.20(-3.82%)
Nov 17, 2021 5.423 5.423 5.117 5.201 51,398 -0.04(-0.73%)
Nov 16, 2021 5.354 5.598 5.117 5.239 126,786 +0.02(+0.29%)
Nov 15, 2021 5.255 5.446 5.216 5.224 33,081 -0.02(-0.29%)
Nov 12, 2021 5.216 5.499 5.216 5.239 74,080 +0.05(+0.94%)
Nov 11, 2021 5.334 5.486 5.168 5.190 69,615 -0.11(-2.14%)
Nov 10, 2021 5.554 5.304 65,706 -0.27(-4.76%)
Nov 09, 2021 5.168 5.569 5.115 5.569 266,445 +0.38(+7.30%)
Nov 08, 2021 5.304 5.306 5.168 5.190 59,368 -0.04(-0.73%)
Nov 05, 2021 5.243 5.486 5.168 5.228 36,425 -0.07(-1.29%)
Nov 04, 2021 5.266 5.471 5.175 5.296 63,846 -0.11(-2.10%)
Nov 03, 2021 5.410 5.504 5.168 5.410 48,863 +0.08(+1.42%)
Nov 02, 2021 5.365 5.459 5.236 5.334 62,585 -0.22(-3.96%)
Nov 01, 2021 5.357 5.734 5.342 5.554 60,170 +0.21(+3.97%)
Oct 29, 2021 5.380 5.342 40,557 -0.11(-2.02%)
Oct 28, 2021 5.403 5.452 49,074 -0.06(-1.03%)
Oct 27, 2021 5.486 5.645 5.387 5.509 31,101 -0.15(-2.68%)
Oct 26, 2021 5.903 5.660 64,383 -0.23(-3.98%)
Oct 25, 2021 5.281 6.153 5.895 430,969 +0.62(+11.70%)
Oct 22, 2021 5.607 5.607 5.039 5.278 138,984 -0.13(-2.45%)
Oct 21, 2021 5.531 5.857 5.342 5.410 113,907 -0.13(-2.33%)
Oct 20, 2021 5.857 5.857 5.539 5.539 68,747 -0.15(-2.66%)
Oct 19, 2021 5.812 5.987 5.690 5.690 110,397 -0.26(-4.30%)
Oct 18, 2021 6.145 6.175 5.812 5.946 157,436 -0.34(-5.45%)
Oct 15, 2021 6.441 6.554 5.804 6.289 429,455 +0.05(+0.79%)
Oct 14, 2021 6.175 6.425 6.175 6.240 171,221 +0.08(+1.22%)
Oct 13, 2021 6.436 7.715 5.879 6.165 1,931,002 -0.02(-0.36%)
Oct 12, 2021 6.458 6.458 5.653 6.187 108,641 +0.68(+12.30%)
Oct 11, 2021 5.344 5.600 5.284 5.510 14,512 +0.23(+4.27%)
Oct 08, 2021 5.871 5.914 5.277 5.284 31,767 -0.74(-12.25%)
Oct 07, 2021 6.248 6.248 5.909 6.022 36,092 -0.60(-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.