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

Generation Income Properties Inc (NQ: GIPR )

3.871 +0.081 (+2.15%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 5.092 5.225 4.958 5.016 12,220 -0.08(-1.48%)
Sep 29, 2022 5.259 5.259 4.958 5.092 29,188 -0.13(-2.40%)
Sep 28, 2022 5.334 5.334 5.079 5.217 21,029 -0.12(-2.19%)
Sep 27, 2022 5.225 5.384 5.142 5.334 20,114 +0.19(+3.73%)
Sep 26, 2022 5.275 5.282 5.125 5.142 31,508 -0.13(-2.38%)
Sep 23, 2022 5.425 5.541 5.267 5.267 52,910 -0.19(-3.52%)
Sep 22, 2022 5.693 5.745 5.440 5.459 14,454 -0.13(-2.24%)
Sep 21, 2022 5.534 5.584 5.442 5.584 6,558 +0.12(+2.14%)
Sep 20, 2022 5.542 5.592 5.375 5.467 12,193 -0.10(-1.80%)
Sep 19, 2022 5.559 5.784 5.551 5.567 8,701 -0.07(-1.19%)
Sep 16, 2022 5.659 5.834 5.542 5.634 13,736 +0.02(+0.30%)
Sep 15, 2022 5.659 5.726 5.542 5.617 24,086 -0.17(-2.89%)
Sep 14, 2022 6.018 6.118 5.684 5.784 35,477 -0.14(-2.34%)
Sep 13, 2022 6.022 6.022 5.799 5.923 42,680 +0.02(+0.42%)
Sep 12, 2022 6.047 6.047 5.833 5.898 41,694 -0.07(-1.25%)
Sep 09, 2022 6.171 6.171 5.939 5.973 25,414 -0.07(-1.23%)
Sep 08, 2022 6.171 6.171 5.890 6.047 32,983 +0.16(+2.67%)
Sep 07, 2022 6.171 6.171 5.811 5.890 73,520 +0.13(+2.23%)
Sep 06, 2022 5.906 5.906 5.603 5.761 27,062 -0.10(-1.77%)
Sep 02, 2022 5.906 5.906 5.650 5.865 33,235 +0.14(+2.46%)
Sep 01, 2022 5.683 5.782 5.443 5.724 44,563 +0.08(+1.47%)
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%)
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.