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

Generation Income Properties Inc (NQ: GIPR )

3.745 -0.055 (-1.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 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 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%)
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.