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

Generation Income Properties Inc (NQ: GIPR )

4.110 +0.110 (+2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 30, 2022 4.169 4.177 3.981 4.135 25,749 +0.08(+1.89%)
Dec 29, 2022 4.118 4.118 4.058 4.058 16,619 -0.02(-0.42%)
Dec 28, 2022 4.246 4.246 4.058 4.075 17,775 -0.02(-0.42%)
Dec 27, 2022 4.220 4.233 4.058 4.092 29,002 -0.16(-3.82%)
Dec 23, 2022 4.220 4.413 4.220 4.254 4,757 +0.01(+0.30%)
Dec 22, 2022 4.321 4.321 4.212 4.241 4,459 +0.00(+0.10%)
Dec 21, 2022 4.288 4.340 4.237 4.237 3,511 -0.04(-1.00%)
Dec 20, 2022 4.340 4.391 4.203 4.280 22,402 -0.06(-1.38%)
Dec 19, 2022 4.254 4.489 4.156 4.340 38,094 +0.20(+4.74%)
Dec 16, 2022 4.254 4.271 4.058 4.143 48,183 +0.00(+0.00%)
Dec 15, 2022 4.177 4.185 4.109 4.143 10,345 -0.09(-2.22%)
Dec 14, 2022 4.399 4.399 4.194 4.237 3,262 -0.00(-0.02%)
Dec 13, 2022 4.365 4.518 4.102 4.238 42,157 +0.03(+0.60%)
Dec 12, 2022 4.170 4.314 3.984 4.213 38,519 +0.09(+2.26%)
Dec 09, 2022 4.068 4.119 3.992 4.119 41,327 +0.07(+1.67%)
Dec 08, 2022 4.060 4.068 4.039 4.052 8,415 -0.00(-0.10%)
Dec 07, 2022 4.221 4.221 4.026 4.056 32,061 -0.14(-3.43%)
Dec 06, 2022 4.230 4.280 4.145 4.200 14,567 +0.00(+0.10%)
Dec 05, 2022 4.365 4.365 4.196 4.196 45,592 -0.17(-3.88%)
Dec 02, 2022 4.391 4.526 4.335 4.365 18,271 +0.02(+0.39%)
Dec 01, 2022 4.408 4.424 4.306 4.348 10,008 +0.04(+0.98%)
Nov 30, 2022 4.416 4.416 4.289 4.306 15,001 -0.02(-0.39%)
Nov 29, 2022 4.314 4.403 4.314 4.323 2,730 -0.02(-0.39%)
Nov 28, 2022 4.365 4.569 4.280 4.340 21,877 +0.03(+0.79%)
Nov 25, 2022 4.238 4.348 4.238 4.306 9,539 +0.08(+1.80%)
Nov 23, 2022 4.263 4.263 4.196 4.230 6,950 -0.03(-0.80%)
Nov 22, 2022 4.221 4.272 4.111 4.263 10,871 +0.04(+1.00%)
Nov 21, 2022 4.213 4.365 4.213 4.221 17,706 -0.02(-0.40%)
Nov 18, 2022 4.348 4.348 4.238 4.238 6,007 -0.03(-0.60%)
Nov 17, 2022 4.238 4.280 4.230 4.263 4,720 -0.03(-0.59%)
Nov 16, 2022 4.357 4.365 4.238 4.289 14,701 -0.01(-0.21%)
Nov 15, 2022 4.331 4.331 4.238 4.298 11,899 -0.07(-1.68%)
Nov 14, 2022 4.348 4.382 4.238 4.371 2,738 +0.08(+1.80%)
Nov 11, 2022 4.374 4.374 4.138 4.294 14,984 +0.05(+1.09%)
Nov 10, 2022 4.281 4.391 4.206 4.248 20,982 -0.08(-1.95%)
Nov 09, 2022 4.399 4.399 4.282 4.332 7,003 +0.06(+1.47%)
Nov 08, 2022 4.248 4.399 4.172 4.269 8,279 +0.08(+1.92%)
Nov 07, 2022 4.163 4.236 4.163 4.189 3,805 -0.06(-1.39%)
Nov 04, 2022 4.205 4.471 4.130 4.248 25,121 -0.04(-0.98%)
Nov 03, 2022 4.399 4.401 4.222 4.290 9,958 -0.08(-1.92%)
Nov 02, 2022 4.391 4.458 4.353 4.374 3,313 -0.03(-0.76%)
Nov 01, 2022 4.593 4.593 4.349 4.407 6,924 -0.04(-0.95%)
Oct 31, 2022 4.374 4.744 4.295 4.450 13,975 +0.05(+1.15%)
Oct 28, 2022 4.172 4.399 4.165 4.399 27,288 +0.22(+5.23%)
Oct 27, 2022 4.096 4.197 4.096 4.180 4,517 +0.09(+2.21%)
Oct 26, 2022 4.197 4.198 4.090 4.090 6,015 -0.01(-0.15%)
Oct 25, 2022 4.147 4.242 4.079 4.096 45,163 -0.05(-1.22%)
Oct 24, 2022 4.079 4.162 3.995 4.147 7,286 -0.02(-0.40%)
Oct 21, 2022 4.189 4.189 4.130 4.164 5,046 +0.13(+3.10%)
Oct 20, 2022 4.021 4.130 4.021 4.038 7,801 +0.00(+0.02%)
Oct 19, 2022 4.063 4.206 4.033 4.037 23,459 -0.13(-3.23%)
Oct 18, 2022 4.214 4.239 4.063 4.172 12,004 +0.07(+1.64%)
Oct 17, 2022 4.164 4.248 3.945 4.105 40,971 -0.08(-1.81%)
Oct 14, 2022 4.290 4.290 4.164 4.180 21,405 -0.08(-1.78%)
Oct 13, 2022 4.239 4.303 4.168 4.256 14,000 -0.00(-0.02%)
Oct 12, 2022 4.173 4.314 4.173 4.257 41,082 -0.06(-1.45%)
Oct 11, 2022 4.340 4.349 4.224 4.320 12,446 -0.02(-0.48%)
Oct 10, 2022 4.607 4.658 4.337 4.340 22,292 -0.29(-6.22%)
Oct 07, 2022 4.674 4.674 4.607 4.628 10,608 -0.05(-1.16%)
Oct 06, 2022 4.691 4.900 4.683 4.683 3,481 -0.08(-1.75%)
Oct 05, 2022 4.716 4.889 4.668 4.766 25,822 -0.08(-1.55%)
Oct 04, 2022 4.850 5.008 4.825 4.841 61,350 -0.10(-2.03%)
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.