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

Generation Income Properties Inc (NQ: GIPR )

3.777 +0.037 (+0.98%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 2, 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 30, 2024 3.760 3.830 3.736 3.740 70,461 +0.02(+0.54%)
Apr 29, 2024 3.760 3.800 3.720 3.720 16,126 -0.06(-1.59%)
Apr 26, 2024 3.800 3.840 3.770 3.780 24,709 -0.01(-0.36%)
Apr 25, 2024 3.610 3.800 3.610 3.794 18,282 +0.02(+0.49%)
Apr 24, 2024 3.750 3.785 3.696 3.775 10,813 +0.10(+2.58%)
Apr 23, 2024 3.590 3.790 3.200 3.680 34,623 +0.05(+1.38%)
Apr 22, 2024 3.820 3.820 3.400 3.630 74,732 -0.12(-3.20%)
Apr 19, 2024 3.820 3.820 3.729 3.750 21,698 -0.05(-1.32%)
Apr 18, 2024 3.800 3.888 3.758 3.800 45,995 +0.01(+0.26%)
Apr 17, 2024 3.810 3.820 3.740 3.790 21,660 +0.08(+2.16%)
Apr 16, 2024 3.760 3.800 3.700 3.710 17,160 +0.01(+0.21%)
Apr 15, 2024 3.810 3.810 3.672 3.702 20,469 -0.09(-2.32%)
Apr 12, 2024 3.740 3.800 3.735 3.790 9,999 +0.09(+2.42%)
Apr 11, 2024 3.741 3.806 3.661 3.701 39,710 -0.02(-0.53%)
Apr 10, 2024 3.741 3.750 3.721 3.721 5,927 -0.04(-1.05%)
Apr 09, 2024 3.661 3.790 3.661 3.760 28,009 +0.00(+0.00%)
Apr 08, 2024 3.760 3.800 3.711 3.760 41,745 +0.03(+0.80%)
Apr 05, 2024 3.711 3.768 3.711 3.731 15,140 +0.00(+0.13%)
Apr 04, 2024 3.711 3.755 3.711 3.726 9,695 -0.01(-0.40%)
Apr 03, 2024 3.760 3.764 3.661 3.741 17,191 -0.01(-0.26%)
Apr 02, 2024 3.760 3.795 3.701 3.750 19,914 -0.04(-1.04%)
Apr 01, 2024 3.859 3.859 3.759 3.790 72,376 +0.00(+0.00%)
Mar 28, 2024 3.721 3.849 3.721 3.790 23,845 +0.10(+2.68%)
Mar 27, 2024 3.750 3.750 3.671 3.691 8,542 +0.01(+0.27%)
Mar 26, 2024 3.592 3.750 3.592 3.681 13,623 +0.05(+1.36%)
Mar 25, 2024 3.661 3.795 3.621 3.632 10,476 -0.05(-1.34%)
Mar 22, 2024 3.859 3.859 3.592 3.681 45,834 -0.14(-3.63%)
Mar 21, 2024 3.741 3.859 3.711 3.820 45,110 +0.11(+2.93%)
Mar 20, 2024 3.572 3.721 3.572 3.711 19,581 +0.13(+3.59%)
Mar 19, 2024 3.661 3.711 3.582 3.582 17,532 -0.05(-1.36%)
Mar 18, 2024 3.661 3.721 3.574 3.632 15,504 -0.01(-0.27%)
Mar 15, 2024 3.661 3.750 3.642 3.642 37,475 -0.11(-2.90%)
Mar 14, 2024 3.652 3.810 3.622 3.750 36,845 +0.06(+1.58%)
Mar 13, 2024 3.663 3.770 3.584 3.692 33,269 -0.07(-1.82%)
Mar 12, 2024 3.673 3.798 3.605 3.761 42,625 +0.14(+3.78%)
Mar 11, 2024 3.604 3.624 3.506 3.624 50,642 +0.07(+1.93%)
Mar 08, 2024 3.506 3.584 3.430 3.555 66,072 +0.08(+2.25%)
Mar 07, 2024 3.389 3.516 3.349 3.477 21,055 +0.12(+3.50%)
Mar 06, 2024 3.359 3.398 3.344 3.359 30,782 -0.01(-0.29%)
Mar 05, 2024 3.310 3.379 3.300 3.369 31,921 +0.06(+1.78%)
Mar 04, 2024 3.271 3.351 3.261 3.310 51,361 +0.05(+1.50%)
Mar 01, 2024 3.153 3.291 3.104 3.261 58,697 +0.18(+5.71%)
Feb 29, 2024 3.036 3.104 2.998 3.085 62,843 +0.06(+1.94%)
Feb 28, 2024 2.938 3.026 2.899 3.026 30,937 +0.08(+2.66%)
Feb 27, 2024 3.026 3.026 2.918 2.948 27,105 -0.01(-0.33%)
Feb 26, 2024 2.958 3.016 2.869 2.958 50,392 -0.02(-0.66%)
Feb 23, 2024 2.948 3.016 2.840 2.977 74,318 +0.01(+0.33%)
Feb 22, 2024 3.193 3.212 2.938 2.967 123,966 -0.24(-7.34%)
Feb 21, 2024 3.251 3.310 3.193 3.202 22,976 -0.11(-3.25%)
Feb 20, 2024 3.330 3.428 3.183 3.310 79,701 -0.07(-2.03%)
Feb 16, 2024 3.457 3.457 3.330 3.379 49,850 -0.11(-3.09%)
Feb 15, 2024 3.565 3.565 3.447 3.486 24,044 -0.05(-1.39%)
Feb 14, 2024 3.545 3.565 3.492 3.535 20,890 +0.02(+0.53%)
Feb 13, 2024 3.497 3.594 3.488 3.517 67,746 +0.00(+0.00%)
Feb 12, 2024 3.497 3.571 3.488 3.517 14,190 +0.01(+0.28%)
Feb 09, 2024 3.449 3.518 3.439 3.507 26,087 +0.10(+2.84%)
Feb 08, 2024 3.381 3.488 3.381 3.410 35,349 -0.04(-1.12%)
Feb 07, 2024 3.565 3.585 3.439 3.449 51,671 -0.15(-4.04%)
Feb 06, 2024 3.604 3.701 3.526 3.594 37,062 +0.00(+0.00%)
Feb 05, 2024 3.759 3.759 3.517 3.594 30,743 -0.04(-1.07%)
Feb 02, 2024 3.730 3.740 3.633 3.633 62,804 -0.20(-5.11%)
Feb 01, 2024 3.837 3.875 3.730 3.829 72,185 -0.20(-5.00%)
Jan 31, 2024 4.040 4.059 3.953 4.030 36,091 +0.05(+1.34%)
Jan 30, 2024 3.895 4.027 3.895 3.977 9,094 -0.03(-0.73%)
Jan 29, 2024 4.050 4.079 3.895 4.006 25,360 -0.01(-0.14%)
Jan 26, 2024 3.972 4.030 3.943 4.012 12,970 +0.08(+2.14%)
Jan 25, 2024 3.885 3.943 3.885 3.928 8,908 +0.04(+1.10%)
Jan 24, 2024 3.883 3.885 3.834 3.885 34,466 +0.02(+0.50%)
Jan 23, 2024 3.827 3.875 3.807 3.866 9,496 +0.07(+1.79%)
Jan 22, 2024 3.856 3.866 3.759 3.798 23,001 -0.01(-0.25%)
Jan 19, 2024 3.866 3.866 3.798 3.807 8,118 -0.04(-1.13%)
Jan 18, 2024 3.875 3.875 3.779 3.851 15,532 -0.02(-0.62%)
Jan 17, 2024 3.778 3.982 3.778 3.875 7,521 +0.10(+2.56%)
Jan 16, 2024 4.195 4.195 3.759 3.778 47,993 -0.34(-8.24%)
Jan 12, 2024 4.137 4.144 4.024 4.117 13,372 +0.05(+1.19%)
Jan 11, 2024 4.205 4.229 4.030 4.069 10,996 -0.10(-2.36%)
Jan 10, 2024 4.013 4.306 4.013 4.167 47,772 +0.16(+4.09%)
Jan 09, 2024 3.922 4.039 3.917 4.004 20,372 +0.10(+2.46%)
Jan 08, 2024 3.850 3.908 3.773 3.908 38,266 +0.12(+3.25%)
Jan 05, 2024 3.736 3.803 3.708 3.785 30,165 +0.06(+1.55%)
Jan 04, 2024 3.741 3.764 3.717 3.727 11,371 +0.03(+0.77%)
Jan 03, 2024 3.755 3.755 3.660 3.698 11,276 -0.04(-0.98%)
Jan 02, 2024 3.736 3.758 3.698 3.735 6,968 -0.02(-0.54%)
Dec 29, 2023 3.841 3.841 3.708 3.755 7,406 -0.04(-1.00%)
Dec 28, 2023 3.869 3.869 3.717 3.793 16,777 -0.00(-0.03%)
Dec 27, 2023 3.803 3.841 3.717 3.794 9,116 +0.06(+1.55%)
Dec 26, 2023 3.660 3.784 3.660 3.736 24,112 -0.02(-0.51%)
Dec 22, 2023 3.746 3.784 3.727 3.755 5,124 +0.06(+1.57%)
Dec 21, 2023 3.736 3.769 3.679 3.697 11,681 -0.07(-1.80%)
Dec 20, 2023 3.765 3.784 3.755 3.765 25,850 -0.00(-0.13%)
Dec 19, 2023 3.784 3.784 3.746 3.770 13,645 +0.01(+0.39%)
Dec 18, 2023 3.803 3.803 3.741 3.755 7,206 -0.10(-2.48%)
Dec 15, 2023 3.869 3.869 3.741 3.850 56,179 -0.02(-0.45%)
Dec 14, 2023 3.841 3.869 3.760 3.868 15,706 +0.08(+2.20%)
Dec 13, 2023 3.738 3.813 3.709 3.785 16,929 +0.08(+2.03%)
Dec 12, 2023 3.766 3.794 3.709 3.709 4,437 -0.06(-1.50%)
Dec 11, 2023 3.832 3.832 3.747 3.766 9,109 +0.00(+0.00%)
Dec 08, 2023 3.766 3.766 3.747 3.766 12,709 +0.01(+0.25%)
Dec 07, 2023 3.775 3.775 3.751 3.757 9,563 -0.00(-0.12%)
Dec 06, 2023 3.851 3.851 3.761 3.761 14,567 -0.02(-0.62%)
Dec 05, 2023 3.785 3.794 3.775 3.785 5,364 -0.01(-0.37%)
Dec 04, 2023 3.822 3.822 3.775 3.799 6,778 +0.02(+0.62%)
Dec 01, 2023 3.766 3.813 3.756 3.775 10,129 +0.04(+1.01%)
Nov 30, 2023 3.794 3.794 3.738 3.738 1,855 -0.03(-0.75%)
Nov 29, 2023 3.747 3.766 3.681 3.766 33,188 +0.07(+1.78%)
Nov 28, 2023 3.728 3.766 3.653 3.700 9,362 -0.03(-0.76%)
Nov 27, 2023 3.747 3.766 3.681 3.728 11,845 -0.04(-1.00%)
Nov 24, 2023 3.653 3.766 3.653 3.766 1,106 +0.10(+2.83%)
Nov 22, 2023 3.719 3.719 3.578 3.662 10,629 -0.08(-2.02%)
Nov 21, 2023 3.832 3.832 3.700 3.738 8,423 -0.04(-1.00%)
Nov 20, 2023 3.888 3.907 3.766 3.775 8,676 -0.02(-0.41%)
Nov 17, 2023 3.756 3.855 3.756 3.791 8,273 +0.03(+0.67%)
Nov 16, 2023 3.813 3.841 3.766 3.766 33,036 -0.01(-0.25%)
Nov 15, 2023 3.945 3.945 3.766 3.775 7,244 -0.04(-0.99%)
Nov 14, 2023 3.804 3.869 3.709 3.813 21,099 +0.01(+0.35%)
Nov 13, 2023 3.730 3.870 3.702 3.800 23,819 +0.01(+0.38%)
Nov 10, 2023 3.711 3.823 3.702 3.785 18,879 +0.12(+3.30%)
Nov 09, 2023 3.730 3.740 3.665 3.665 5,415 -0.02(-0.63%)
Nov 08, 2023 3.599 3.688 3.599 3.688 6,823 -0.02(-0.53%)
Nov 07, 2023 3.776 3.776 3.683 3.708 5,356 -0.07(-1.97%)
Nov 06, 2023 3.767 3.832 3.711 3.782 8,676 +0.06(+1.65%)
Nov 03, 2023 3.618 3.725 3.618 3.721 8,653 +0.10(+2.83%)
Nov 02, 2023 3.637 3.691 3.571 3.618 9,004 +0.02(+0.53%)
Nov 01, 2023 3.553 3.627 3.553 3.599 3,473 +0.04(+1.05%)
Oct 31, 2023 3.842 3.842 3.562 3.562 6,350 -0.10(-2.80%)
Oct 30, 2023 3.758 3.758 3.590 3.665 11,411 +0.06(+1.68%)
Oct 27, 2023 3.562 3.655 3.562 3.604 2,938 +0.04(+1.18%)
Oct 26, 2023 3.581 3.646 3.553 3.562 6,197 +0.02(+0.45%)
Oct 25, 2023 3.506 3.546 3.461 3.546 2,104 +0.08(+2.37%)
Oct 24, 2023 3.571 3.571 3.422 3.464 11,346 -0.17(-4.76%)
Oct 23, 2023 3.591 3.655 3.591 3.637 2,266 -0.01(-0.24%)
Oct 20, 2023 3.627 3.679 3.603 3.646 2,699 +0.00(+0.00%)
Oct 19, 2023 3.683 3.721 3.646 3.646 6,907 -0.01(-0.33%)
Oct 18, 2023 3.730 3.730 3.637 3.658 4,433 +0.01(+0.33%)
Oct 17, 2023 3.599 3.660 3.599 3.646 2,713 +0.04(+1.03%)
Oct 16, 2023 3.665 3.665 3.609 3.609 4,796 -0.06(-1.55%)
Oct 13, 2023 3.730 3.730 3.591 3.665 5,687 -0.04(-0.98%)
Oct 12, 2023 3.665 3.749 3.599 3.702 6,255 +0.06(+1.77%)
Oct 11, 2023 3.664 3.719 3.564 3.638 11,278 +0.02(+0.55%)
Oct 10, 2023 3.665 3.711 3.587 3.618 11,992 -0.06(-1.55%)
Oct 09, 2023 3.610 3.711 3.610 3.674 5,422 +0.06(+1.79%)
Oct 06, 2023 3.665 3.683 3.610 3.610 3,092 +0.00(+0.00%)
Oct 05, 2023 3.564 3.624 3.564 3.610 3,498 -0.08(-2.25%)
Oct 04, 2023 3.628 3.721 3.554 3.693 9,465 +0.05(+1.27%)
Oct 03, 2023 3.573 3.647 3.518 3.647 14,294 -0.00(-0.05%)
Oct 02, 2023 3.647 3.721 3.610 3.649 12,201 +0.09(+2.52%)
Sep 29, 2023 3.702 3.721 3.518 3.559 5,186 -0.07(-1.91%)
Sep 28, 2023 3.582 3.702 3.582 3.628 3,736 +0.02(+0.51%)
Sep 27, 2023 3.674 3.730 3.554 3.610 3,422 +0.02(+0.51%)
Sep 26, 2023 3.674 3.681 3.513 3.591 6,249 -0.08(-2.14%)
Sep 25, 2023 3.739 3.702 3.638 3.670 4,902 -0.06(-1.61%)
Sep 22, 2023 3.813 3.813 3.638 3.730 13,980 +0.12(+3.32%)
Sep 21, 2023 3.721 3.785 3.601 3.610 14,270 -0.22(-5.66%)
Sep 20, 2023 3.850 3.859 3.826 3.826 1,865 +0.00(+0.11%)
Sep 19, 2023 3.795 3.859 3.695 3.822 14,217 -0.04(-0.96%)
Sep 18, 2023 3.748 3.859 3.693 3.859 12,471 +0.07(+1.95%)
Sep 15, 2023 3.758 3.785 3.721 3.785 21,924 -0.06(-1.44%)
Sep 14, 2023 3.822 3.841 3.755 3.841 7,495 +0.02(+0.46%)
Sep 13, 2023 3.640 3.823 3.640 3.823 23,040 +0.15(+3.98%)
Sep 12, 2023 3.805 3.805 3.640 3.677 5,930 +0.05(+1.39%)
Sep 11, 2023 3.613 3.750 3.613 3.626 15,328 -0.01(-0.37%)
Sep 08, 2023 3.503 3.713 3.457 3.640 32,729 +0.12(+3.37%)
Sep 07, 2023 3.512 3.530 3.402 3.521 25,659 +0.06(+1.85%)
Sep 06, 2023 3.421 3.465 3.384 3.457 9,486 +0.05(+1.47%)
Sep 05, 2023 3.439 3.485 3.384 3.407 7,786 -0.03(-0.92%)
Sep 01, 2023 3.518 3.518 3.439 3.439 4,713 +0.01(+0.27%)
Aug 31, 2023 3.384 3.558 3.384 3.430 16,531 +0.03(+0.81%)
Aug 30, 2023 3.421 3.421 3.348 3.402 10,706 -0.01(-0.27%)
Aug 29, 2023 3.293 3.421 3.293 3.412 12,812 +0.14(+4.19%)
Aug 28, 2023 3.274 3.351 3.210 3.274 29,297 +0.00(+0.00%)
Aug 25, 2023 3.385 3.385 3.220 3.274 8,813 -0.02(-0.56%)
Aug 24, 2023 3.402 3.402 3.293 3.293 10,894 -0.01(-0.28%)
Aug 23, 2023 3.366 3.457 3.210 3.302 59,851 -0.05(-1.63%)
Aug 22, 2023 3.430 3.478 3.357 3.357 21,837 -0.10(-2.83%)
Aug 21, 2023 3.421 3.494 3.357 3.455 20,279 +0.06(+1.67%)
Aug 18, 2023 3.375 3.398 3.357 3.398 7,053 +0.01(+0.40%)
Aug 17, 2023 3.430 3.449 3.357 3.384 9,571 -0.01(-0.26%)
Aug 16, 2023 3.494 3.561 3.366 3.393 23,020 -0.08(-2.37%)
Aug 15, 2023 3.649 3.686 3.402 3.476 71,778 -0.16(-4.28%)
Aug 14, 2023 3.741 3.742 3.613 3.631 35,884 +0.03(+0.97%)
Aug 11, 2023 3.632 3.696 3.596 3.596 9,754 -0.09(-2.43%)
Aug 10, 2023 3.722 3.722 3.550 3.686 15,772 +0.03(+0.74%)
Aug 09, 2023 3.695 3.695 3.577 3.659 8,696 +0.03(+0.75%)
Aug 08, 2023 3.722 3.722 3.595 3.632 11,009 -0.01(-0.25%)
Aug 07, 2023 3.704 3.740 3.586 3.641 57,307 -0.11(-2.90%)
Aug 04, 2023 3.713 3.829 3.650 3.749 18,455 +0.05(+1.26%)
Aug 03, 2023 3.668 3.703 3.623 3.703 4,659 -0.00(-0.03%)
Aug 02, 2023 3.722 3.758 3.696 3.704 5,026 +0.01(+0.24%)
Aug 01, 2023 3.840 3.840 3.695 3.695 5,734 -0.06(-1.69%)
Jul 31, 2023 3.849 3.849 3.758 3.758 19,968 -0.01(-0.24%)
Jul 28, 2023 3.777 3.777 3.686 3.767 14,191 -0.01(-0.24%)
Jul 27, 2023 3.695 3.794 3.623 3.777 45,668 +0.12(+3.22%)
Jul 26, 2023 3.650 3.668 3.614 3.659 14,121 +0.04(+1.00%)
Jul 25, 2023 3.695 3.695 3.604 3.623 14,450 -0.03(-0.74%)
Jul 24, 2023 3.595 3.711 3.586 3.650 12,988 +0.06(+1.77%)
Jul 21, 2023 3.686 3.705 3.586 3.586 16,921 -0.12(-3.18%)
Jul 20, 2023 3.668 3.723 3.586 3.704 11,061 +0.06(+1.74%)
Jul 19, 2023 3.921 3.939 3.586 3.641 11,112 -0.06(-1.71%)
Jul 18, 2023 3.786 3.786 3.650 3.704 7,413 -0.09(-2.39%)
Jul 17, 2023 3.849 3.974 3.731 3.795 14,100 -0.09(-2.33%)
Jul 14, 2023 3.767 3.885 3.767 3.885 6,847 +0.12(+3.25%)
Jul 13, 2023 3.740 3.795 3.686 3.763 5,635 +0.08(+2.06%)
Jul 12, 2023 3.651 3.759 3.651 3.687 32,320 +0.00(+0.00%)
Jul 11, 2023 3.669 3.705 3.615 3.687 7,594 +0.05(+1.48%)
Jul 10, 2023 3.579 3.678 3.579 3.633 15,787 +0.07(+2.02%)
Jul 07, 2023 3.472 3.588 3.472 3.561 3,604 +0.04(+1.28%)
Jul 06, 2023 3.525 3.569 3.472 3.516 10,748 -0.08(-2.32%)
Jul 05, 2023 3.633 3.633 3.579 3.600 34,711 -0.04(-1.19%)
Jul 03, 2023 3.615 3.643 3.527 3.643 6,951 +0.08(+2.30%)
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 -0.13(-3.41%)
May 08, 2023 3.655 3.963 3.655 3.743 2,712 +0.07(+1.92%)
May 05, 2023 3.734 3.787 3.620 3.672 12,319 -0.02(-0.48%)
May 04, 2023 3.699 3.716 3.630 3.690 9,516 -0.05(-1.41%)
May 03, 2023 3.840 3.874 3.734 3.743 26,167 -0.05(-1.39%)
May 02, 2023 3.893 3.914 3.752 3.795 12,130 -0.11(-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.