Skip to main content

Generation Income Properties Inc (NQ: GIPR )

3.820 +0.090 (+2.41%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.199 4.208 3.970 3.970 8,406 -0.05(-1.23%)
Mar 30, 2023 4.288 4.288 3.997 4.019 11,968 -0.01(-0.31%)
Mar 29, 2023 4.323 4.323 4.005 4.032 16,692 -0.29(-6.73%)
Mar 28, 2023 4.323 4.358 4.120 4.323 11,480 +0.15(+3.57%)
Mar 27, 2023 4.235 4.297 4.121 4.174 9,992 -0.04(-1.03%)
Mar 24, 2023 4.394 4.394 4.217 4.217 7,229 -0.11(-2.45%)
Mar 23, 2023 4.411 4.411 4.253 4.323 5,583 -0.09(-2.00%)
Mar 22, 2023 4.385 4.429 4.283 4.411 3,128 +0.09(+2.04%)
Mar 21, 2023 4.244 4.426 4.244 4.323 2,256 +0.07(+1.66%)
Mar 20, 2023 4.297 4.420 4.252 4.252 12,605 -0.03(-0.62%)
Mar 17, 2023 4.297 4.394 4.279 4.279 6,711 -0.11(-2.41%)
Mar 16, 2023 4.561 4.561 4.384 4.385 11,015 -0.04(-0.80%)
Mar 15, 2023 4.544 4.544 4.414 4.420 4,808 -0.11(-2.34%)
Mar 14, 2023 4.508 4.649 4.411 4.526 16,797 -0.04(-0.80%)
Mar 13, 2023 4.378 4.629 4.378 4.562 9,307 +0.07(+1.56%)
Mar 10, 2023 4.799 4.799 4.396 4.492 14,713 -0.31(-6.39%)
Mar 09, 2023 4.816 4.912 4.650 4.799 7,137 +0.19(+4.18%)
Mar 08, 2023 4.816 4.921 4.606 4.606 7,224 -0.04(-0.85%)
Mar 07, 2023 5.000 5.000 4.511 4.645 9,452 -0.12(-2.48%)
Mar 06, 2023 4.877 5.017 4.764 4.764 9,733 -0.12(-2.51%)
Mar 03, 2023 4.816 4.947 4.816 4.886 3,837 -0.02(-0.36%)
Mar 02, 2023 4.834 4.956 4.737 4.904 2,445 -0.07(-1.41%)
Mar 01, 2023 4.939 4.974 4.772 4.974 12,132 +0.19(+4.03%)
Feb 28, 2023 4.939 4.939 4.658 4.781 6,567 +0.12(+2.63%)
Feb 27, 2023 4.956 4.956 4.606 4.658 11,775 -0.05(-1.12%)
Feb 24, 2023 5.052 5.052 4.708 4.711 4,279 -0.06(-1.28%)
Feb 23, 2023 4.842 4.884 4.702 4.772 8,764 -0.07(-1.45%)
Feb 22, 2023 5.061 5.079 4.816 4.842 23,166 -0.22(-4.33%)
Feb 21, 2023 5.044 5.166 5.035 5.061 5,551 -0.02(-0.34%)
Feb 17, 2023 5.009 5.079 4.790 5.079 7,138 +0.08(+1.58%)
Feb 16, 2023 4.869 5.096 4.869 5.000 22,359 -0.04(-0.70%)
Feb 15, 2023 4.991 5.035 4.921 5.035 4,449 +0.11(+2.31%)
Feb 14, 2023 5.219 5.219 4.863 4.921 22,705 -0.26(-5.08%)
Feb 13, 2023 5.219 5.385 5.046 5.185 35,237 -0.10(-1.81%)
Feb 10, 2023 4.567 5.315 4.567 5.280 111,024 +0.64(+13.67%)
Feb 09, 2023 4.619 4.741 4.611 4.645 17,356 -0.08(-1.66%)
Feb 08, 2023 4.445 4.724 4.445 4.724 19,065 +0.20(+4.42%)
Feb 07, 2023 4.367 4.567 4.291 4.524 46,668 +0.10(+2.16%)
Feb 06, 2023 4.419 4.428 4.274 4.428 17,279 +0.13(+3.04%)
Feb 03, 2023 4.358 4.402 4.254 4.297 15,046 -0.04(-1.00%)
Feb 02, 2023 4.254 4.341 4.164 4.341 19,084 +0.10(+2.25%)
Feb 01, 2023 4.210 4.254 4.132 4.245 29,747 +0.07(+1.67%)
Jan 31, 2023 4.210 4.263 4.176 4.176 20,330 -0.03(-0.62%)
Jan 30, 2023 4.254 4.254 4.184 4.202 21,076 -0.05(-1.15%)
Jan 27, 2023 4.393 4.437 4.176 4.250 34,236 -0.18(-4.09%)
Jan 26, 2023 4.410 4.437 4.393 4.432 14,535 +0.04(+0.88%)
Jan 25, 2023 4.350 4.419 4.350 4.393 5,945 -0.01(-0.30%)
Jan 24, 2023 4.367 4.419 4.367 4.406 4,552 +0.00(+0.10%)
Jan 23, 2023 4.445 4.445 4.393 4.402 21,398 -0.03(-0.78%)
Jan 20, 2023 4.358 4.445 4.358 4.437 3,029 +0.02(+0.49%)
Jan 19, 2023 4.445 4.471 4.415 4.415 7,048 -0.11(-2.40%)
Jan 18, 2023 4.445 4.541 4.443 4.524 7,440 -0.02(-0.38%)
Jan 17, 2023 4.428 4.541 4.393 4.541 21,504 +0.08(+1.81%)
Jan 13, 2023 4.445 4.524 4.445 4.460 4,390 -0.07(-1.59%)
Jan 12, 2023 4.402 4.558 4.402 4.532 9,154 +0.13(+2.94%)
Jan 11, 2023 4.334 4.523 4.333 4.403 21,578 +0.07(+1.69%)
Jan 10, 2023 4.325 4.370 4.273 4.329 14,233 -0.00(-0.10%)
Jan 09, 2023 4.290 4.334 4.142 4.334 8,049 +0.10(+2.45%)
Jan 06, 2023 4.109 4.239 4.077 4.230 8,923 +0.15(+3.72%)
Jan 05, 2023 4.109 4.109 4.023 4.078 5,178 +0.00(+0.09%)
Jan 04, 2023 4.049 4.135 4.023 4.075 26,058 -0.05(-1.26%)
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.