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

Generation Income Properties Inc (NQ: GIPR )

3.993 -0.007 (-0.17%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 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 (%)
Sep 30, 2022 4.998 5.129 4.867 4.925 12,448 -0.07(-1.48%)
Sep 29, 2022 5.162 5.162 4.867 4.998 29,732 -0.12(-2.40%)
Sep 28, 2022 5.236 5.236 4.986 5.121 21,421 -0.11(-2.19%)
Sep 27, 2022 5.129 5.285 5.047 5.236 20,489 +0.19(+3.73%)
Sep 26, 2022 5.179 5.185 5.031 5.047 32,096 -0.12(-2.38%)
Sep 23, 2022 5.326 5.439 5.170 5.170 53,898 -0.19(-3.52%)
Sep 22, 2022 5.588 5.640 5.341 5.359 14,724 -0.12(-2.24%)
Sep 21, 2022 5.433 5.482 5.343 5.482 6,680 +0.11(+2.14%)
Sep 20, 2022 5.441 5.490 5.277 5.367 12,421 -0.10(-1.80%)
Sep 19, 2022 5.457 5.678 5.449 5.465 8,863 -0.07(-1.19%)
Sep 16, 2022 5.556 5.728 5.441 5.531 13,993 +0.02(+0.30%)
Sep 15, 2022 5.556 5.621 5.441 5.515 24,536 -0.16(-2.89%)
Sep 14, 2022 5.908 6.006 5.580 5.678 36,139 -0.14(-2.34%)
Sep 13, 2022 5.912 5.912 5.692 5.814 43,477 +0.02(+0.42%)
Sep 12, 2022 5.936 5.936 5.726 5.790 42,472 -0.07(-1.25%)
Sep 09, 2022 6.058 6.058 5.831 5.863 25,888 -0.07(-1.23%)
Sep 08, 2022 6.058 6.058 5.782 5.936 33,599 +0.15(+2.67%)
Sep 07, 2022 6.058 6.058 5.705 5.782 74,892 +0.13(+2.23%)
Sep 06, 2022 5.798 5.798 5.500 5.656 27,567 -0.10(-1.77%)
Sep 02, 2022 5.798 5.798 5.546 5.758 33,856 +0.14(+2.46%)
Sep 01, 2022 5.579 5.676 5.344 5.619 45,395 +0.08(+1.47%)
Aug 31, 2022 5.156 5.570 5.123 5.538 81,640 +0.30(+5.75%)
Aug 30, 2022 5.074 5.306 4.922 5.237 76,345 +0.28(+5.59%)
Aug 29, 2022 4.798 4.961 4.798 4.960 73,431 +0.17(+3.55%)
Aug 26, 2022 4.855 4.855 4.745 4.790 6,036 +0.03(+0.68%)
Aug 25, 2022 4.652 4.837 4.652 4.757 17,991 +0.07(+1.56%)
Aug 24, 2022 4.749 4.749 4.680 4.684 9,977 +0.01(+0.17%)
Aug 23, 2022 4.643 4.717 4.643 4.676 4,669 -0.04(-0.86%)
Aug 22, 2022 4.692 4.757 4.652 4.717 34,978 -0.06(-1.19%)
Aug 19, 2022 4.741 4.831 4.741 4.774 9,318 -0.01(-0.26%)
Aug 18, 2022 4.822 4.822 4.741 4.786 8,925 +0.11(+2.35%)
Aug 17, 2022 4.798 4.863 4.635 4.676 32,256 -0.14(-2.95%)
Aug 16, 2022 4.822 4.863 4.770 4.818 15,144 +0.00(+0.08%)
Aug 15, 2022 4.765 4.928 4.765 4.814 13,173 -0.07(-1.33%)
Aug 12, 2022 4.989 5.001 4.766 4.879 25,475 +0.00(+0.07%)
Aug 11, 2022 4.763 4.924 4.763 4.876 31,468 +0.04(+0.92%)
Aug 10, 2022 4.771 4.836 4.715 4.832 36,363 -0.00(-0.06%)
Aug 09, 2022 4.820 4.836 4.719 4.835 17,712 +0.07(+1.50%)
Aug 08, 2022 4.916 4.916 4.755 4.763 25,072 -0.05(-1.08%)
Aug 05, 2022 4.836 4.876 4.795 4.816 13,613 -0.01(-0.25%)
Aug 04, 2022 4.876 4.877 4.779 4.828 12,092 -0.01(-0.17%)
Aug 03, 2022 4.836 4.836 4.779 4.836 24,247 -0.03(-0.58%)
Aug 02, 2022 4.852 4.884 4.803 4.864 17,084 -0.07(-1.39%)
Aug 01, 2022 4.795 4.989 4.779 4.932 34,615 -0.04(-0.77%)
Jul 29, 2022 4.989 4.989 4.779 4.971 82,161 +0.01(+0.29%)
Jul 28, 2022 5.021 5.021 4.900 4.957 5,388 +0.03(+0.57%)
Jul 27, 2022 5.086 5.095 4.916 4.929 25,669 -0.09(-1.84%)
Jul 26, 2022 4.965 5.032 4.965 5.021 2,995 +0.02(+0.48%)
Jul 25, 2022 5.158 5.190 4.981 4.997 7,887 -0.03(-0.58%)
Jul 22, 2022 4.957 5.094 4.957 5.026 1,237 -0.04(-0.83%)
Jul 21, 2022 5.005 5.166 5.005 5.068 4,044 +0.01(+0.13%)
Jul 20, 2022 5.174 5.174 5.037 5.061 7,170 -0.09(-1.80%)
Jul 19, 2022 5.206 5.206 5.037 5.154 10,335 -0.00(-0.08%)
Jul 18, 2022 5.166 5.231 5.005 5.158 10,117 +0.08(+1.56%)
Jul 15, 2022 4.997 5.211 4.997 5.079 2,366 +0.19(+3.99%)
Jul 14, 2022 5.287 5.287 4.860 4.884 34,330 -0.35(-6.71%)
Jul 13, 2022 5.195 5.483 5.044 5.235 28,763 +0.11(+2.18%)
Jul 12, 2022 5.587 5.587 5.124 5.124 18,910 -0.32(-5.87%)
Jul 11, 2022 5.835 5.835 5.443 5.443 61,333 +0.01(+0.15%)
Jul 08, 2022 5.603 5.603 5.310 5.435 9,019 +0.13(+2.41%)
Jul 07, 2022 5.539 5.539 5.203 5.307 14,100 -0.10(-1.92%)
Jul 06, 2022 5.403 5.555 5.323 5.411 4,721 -0.04(-0.80%)
Jul 05, 2022 5.116 5.472 5.115 5.455 12,140 +0.36(+7.10%)
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.