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

Generation Income Properties Inc (NQ: GIPR )

3.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 5.252 5.674 5.219 5.641 80,144 +0.31(+5.75%)
Aug 30, 2022 5.169 5.405 5.014 5.335 74,946 +0.28(+5.59%)
Aug 29, 2022 4.887 5.053 4.887 5.053 72,085 +0.17(+3.55%)
Aug 26, 2022 4.945 4.945 4.834 4.879 5,925 +0.03(+0.68%)
Aug 25, 2022 4.738 4.928 4.738 4.846 17,662 +0.07(+1.56%)
Aug 24, 2022 4.838 4.838 4.767 4.771 9,794 +0.01(+0.17%)
Aug 23, 2022 4.730 4.805 4.730 4.763 4,583 -0.04(-0.86%)
Aug 22, 2022 4.780 4.846 4.738 4.805 34,337 -0.06(-1.19%)
Aug 19, 2022 4.829 4.921 4.829 4.863 9,147 -0.01(-0.26%)
Aug 18, 2022 4.912 4.912 4.829 4.875 8,761 +0.11(+2.35%)
Aug 17, 2022 4.887 4.954 4.722 4.763 31,665 -0.14(-2.95%)
Aug 16, 2022 4.912 4.954 4.859 4.908 14,867 +0.00(+0.08%)
Aug 15, 2022 4.854 5.020 4.854 4.904 12,932 -0.07(-1.33%)
Aug 12, 2022 5.082 5.095 4.855 4.970 25,008 +0.00(+0.07%)
Aug 11, 2022 4.852 5.016 4.852 4.967 30,891 +0.05(+0.92%)
Aug 10, 2022 4.860 4.926 4.803 4.922 35,697 -0.00(-0.06%)
Aug 09, 2022 4.910 4.926 4.808 4.925 17,387 +0.07(+1.50%)
Aug 08, 2022 5.008 5.008 4.844 4.852 24,612 -0.05(-1.08%)
Aug 05, 2022 4.926 4.967 4.885 4.905 13,364 -0.01(-0.25%)
Aug 04, 2022 4.967 4.968 4.868 4.918 11,871 -0.01(-0.17%)
Aug 03, 2022 4.926 4.926 4.868 4.926 23,802 -0.03(-0.58%)
Aug 02, 2022 4.942 4.975 4.893 4.955 16,771 -0.07(-1.39%)
Aug 01, 2022 4.885 5.082 4.868 5.024 33,980 -0.04(-0.77%)
Jul 29, 2022 5.082 5.082 4.868 5.064 80,656 +0.01(+0.29%)
Jul 28, 2022 5.115 5.115 4.992 5.049 5,289 +0.03(+0.57%)
Jul 27, 2022 5.180 5.190 5.008 5.021 25,198 -0.09(-1.84%)
Jul 26, 2022 5.057 5.126 5.057 5.115 2,940 +0.02(+0.48%)
Jul 25, 2022 5.254 5.287 5.074 5.090 7,743 -0.03(-0.58%)
Jul 22, 2022 5.049 5.189 5.049 5.120 1,214 -0.04(-0.83%)
Jul 21, 2022 5.098 5.263 5.098 5.162 3,970 +0.01(+0.13%)
Jul 20, 2022 5.271 5.271 5.131 5.156 7,039 -0.09(-1.80%)
Jul 19, 2022 5.304 5.304 5.131 5.250 10,146 -0.00(-0.08%)
Jul 18, 2022 5.263 5.328 5.098 5.254 9,931 +0.08(+1.56%)
Jul 15, 2022 5.090 5.308 5.090 5.174 2,322 +0.20(+3.99%)
Jul 14, 2022 5.386 5.386 4.951 4.975 33,701 -0.36(-6.71%)
Jul 13, 2022 5.292 5.586 5.138 5.333 28,236 +0.11(+2.18%)
Jul 12, 2022 5.691 5.691 5.219 5.219 18,563 -0.33(-5.87%)
Jul 11, 2022 5.944 5.944 5.545 5.545 60,209 +0.01(+0.15%)
Jul 08, 2022 5.708 5.708 5.409 5.537 8,853 +0.13(+2.41%)
Jul 07, 2022 5.643 5.643 5.301 5.406 13,842 -0.11(-1.92%)
Jul 06, 2022 5.504 5.659 5.423 5.512 4,635 -0.04(-0.80%)
Jul 05, 2022 5.211 5.574 5.211 5.557 11,918 +0.37(+7.10%)
Jul 01, 2022 5.211 5.211 5.166 5.188 5,968 -0.01(-0.28%)
Jun 30, 2022 5.203 5.211 5.089 5.203 5,758 -0.01(-0.16%)
Jun 29, 2022 5.211 5.211 5.056 5.211 10,498 +0.03(+0.63%)
Jun 28, 2022 5.178 5.227 5.178 5.178 12,908 -0.02(-0.31%)
Jun 27, 2022 5.203 5.203 5.166 5.195 7,253 +0.09(+1.75%)
Jun 24, 2022 5.056 5.203 5.056 5.105 10,230 -0.03(-0.56%)
Jun 23, 2022 5.309 5.374 5.134 5.134 9,472 -0.08(-1.48%)
Jun 22, 2022 5.097 5.341 5.064 5.211 24,559 +0.09(+1.75%)
Jun 21, 2022 5.048 5.431 5.048 5.121 25,462 +0.07(+1.29%)
Jun 17, 2022 5.048 5.109 5.048 5.056 15,711 -0.16(-3.12%)
Jun 16, 2022 5.292 5.292 5.130 5.219 9,082 -0.07(-1.38%)
Jun 15, 2022 5.455 5.455 5.146 5.292 19,863 +0.17(+3.34%)
Jun 14, 2022 5.292 5.488 5.065 5.121 18,173 -0.20(-3.76%)
Jun 13, 2022 5.330 5.443 5.160 5.322 27,106 -0.05(-0.90%)
Jun 10, 2022 5.491 5.491 5.330 5.370 3,877 -0.10(-1.80%)
Jun 09, 2022 5.459 5.512 5.298 5.469 21,349 +0.01(+0.17%)
Jun 08, 2022 5.459 5.594 5.459 5.459 4,470 +0.01(+0.15%)
Jun 07, 2022 5.435 5.612 5.435 5.451 12,431 -0.05(-0.88%)
Jun 06, 2022 5.459 5.579 5.459 5.499 4,133 -0.03(-0.62%)
Jun 03, 2022 5.604 5.653 5.491 5.534 7,542 -0.10(-1.82%)
Jun 02, 2022 5.621 5.645 5.483 5.637 10,463 +0.07(+1.31%)
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.