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

Generation Income Properties Inc (NQ: GIPR )

4.350 +0.040 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2022 5.614 5.712 5.517 5.670 13,019 +0.12(+2.23%)
Mar 30, 2022 5.448 5.559 5.448 5.546 3,970 +0.23(+4.30%)
Mar 29, 2022 5.405 5.515 5.318 5.318 12,964 -0.08(-1.46%)
Mar 28, 2022 5.507 5.507 5.365 5.397 15,411 -0.11(-2.00%)
Mar 25, 2022 5.554 5.583 5.507 5.507 14,126 -0.08(-1.41%)
Mar 24, 2022 5.531 5.586 5.531 5.586 4,102 +0.15(+2.73%)
Mar 23, 2022 5.444 5.594 5.428 5.437 7,458 -0.01(-0.27%)
Mar 22, 2022 5.633 5.633 5.452 5.452 29,442 +0.05(+0.87%)
Mar 21, 2022 5.341 5.617 5.341 5.405 12,986 +0.04(+0.73%)
Mar 18, 2022 5.877 5.877 5.278 5.365 88,164 -0.58(-9.80%)
Mar 17, 2022 6.184 6.184 5.948 5.948 37,104 -0.06(-1.05%)
Mar 16, 2022 6.184 6.184 5.956 6.011 24,229 -0.09(-1.55%)
Mar 15, 2022 6.121 6.126 5.830 6.106 26,033 +0.20(+3.33%)
Mar 14, 2022 5.988 6.121 5.909 5.909 32,707 +0.00(+0.02%)
Mar 11, 2022 6.078 6.078 5.906 5.908 8,500 -0.17(-2.80%)
Mar 10, 2022 6.015 6.078 5.730 6.078 14,126 +0.37(+6.44%)
Mar 09, 2022 5.827 6.023 5.710 5.710 23,949 -0.05(-0.95%)
Mar 08, 2022 5.694 5.827 5.593 5.765 10,046 +0.02(+0.27%)
Mar 07, 2022 5.843 5.843 5.533 5.749 18,543 -0.03(-0.54%)
Mar 04, 2022 5.835 5.859 5.773 5.780 6,279 +0.04(+0.61%)
Mar 03, 2022 5.608 5.827 5.569 5.745 41,316 +0.22(+3.89%)
Mar 02, 2022 5.843 5.843 5.530 5.530 17,168 +0.02(+0.28%)
Mar 01, 2022 5.554 5.554 5.482 5.514 9,103 +0.03(+0.57%)
Feb 28, 2022 5.475 5.499 5.389 5.483 21,818 +0.02(+0.29%)
Feb 25, 2022 5.451 5.468 5.418 5.468 2,209 +0.07(+1.30%)
Feb 24, 2022 5.280 5.397 5.280 5.397 4,417 -0.07(-1.29%)
Feb 23, 2022 5.421 5.468 5.354 5.468 6,401 +0.07(+1.30%)
Feb 22, 2022 5.413 5.468 5.379 5.397 9,075 -0.01(-0.14%)
Feb 18, 2022 5.405 0 -0.11(-1.99%)
Feb 17, 2022 5.468 5.518 5.468 5.514 17,447 -0.02(-0.42%)
Feb 16, 2022 5.538 5.538 5.475 5.538 12,282 +0.00(+0.00%)
Feb 15, 2022 5.491 5.538 5.491 5.538 16,417 +0.05(+0.85%)
Feb 14, 2022 5.405 5.546 5.327 5.491 16,415 -0.01(-0.23%)
Feb 11, 2022 5.410 5.504 5.343 5.504 17,941 +0.10(+1.87%)
Feb 10, 2022 5.426 5.434 5.356 5.403 12,912 +0.26(+5.14%)
Feb 09, 2022 5.472 5.472 5.139 5.139 29,680 -0.29(-5.43%)
Feb 08, 2022 5.542 5.542 5.403 5.434 13,394 -0.07(-1.27%)
Feb 07, 2022 5.457 5.504 5.426 5.504 6,586 +0.05(+0.95%)
Feb 04, 2022 5.455 5.465 5.418 5.452 9,056 -0.02(-0.45%)
Feb 03, 2022 5.495 5.429 5.476 7,922 -0.02(-0.35%)
Feb 02, 2022 5.511 5.511 5.434 5.496 10,476 +0.01(+0.14%)
Feb 01, 2022 5.519 5.535 5.465 5.488 8,756 +0.05(+1.00%)
Jan 28, 2022 5.550 5.550 5.434 5.434 12,677 -0.12(-2.10%)
Jan 27, 2022 5.325 5.566 5.325 5.550 47,793 +0.13(+2.41%)
Jan 26, 2022 5.449 5.496 5.275 5.419 27,889 +0.06(+1.18%)
Jan 25, 2022 5.348 5.504 5.317 5.356 30,891 +0.01(+0.15%)
Jan 24, 2022 5.294 5.387 5.084 5.348 34,278 +0.05(+1.03%)
Jan 21, 2022 5.496 5.496 5.240 5.294 42,962 -0.21(-3.81%)
Jan 20, 2022 5.378 5.581 5.378 5.504 35,595 +0.18(+3.35%)
Jan 19, 2022 5.356 5.387 5.278 5.325 18,575 +0.05(+0.88%)
Jan 18, 2022 5.403 5.403 5.224 5.278 33,342 +0.01(+0.15%)
Jan 14, 2022 5.271 0 +0.07(+1.34%)
Jan 13, 2022 5.115 5.306 5.046 5.201 19,142 +0.05(+0.96%)
Jan 12, 2022 5.190 5.228 5.110 5.151 40,597 +0.12(+2.45%)
Jan 11, 2022 4.997 5.197 4.905 5.028 60,742 +0.20(+4.06%)
Jan 10, 2022 4.812 4.913 4.774 4.832 25,232 +0.07(+1.37%)
Jan 07, 2022 4.774 4.797 4.735 4.766 45,302 -0.01(-0.16%)
Jan 06, 2022 4.882 4.920 4.712 4.774 68,013 -0.06(-1.27%)
Jan 05, 2022 4.843 4.982 4.828 4.835 34,879 +0.06(+1.29%)
Jan 04, 2022 4.705 4.862 4.697 4.774 16,084 -0.08(-1.74%)
Jan 03, 2022 4.820 4.859 4.589 4.859 27,317 +0.06(+1.28%)
Dec 31, 2021 4.628 4.805 4.628 4.797 47,567 +0.15(+3.15%)
Dec 30, 2021 4.520 4.705 4.520 4.651 36,277 +0.08(+1.85%)
Dec 29, 2021 4.504 4.620 4.504 4.566 57,768 +0.13(+2.95%)
Dec 28, 2021 4.674 4.674 4.427 4.435 56,717 -0.22(-4.79%)
Dec 27, 2021 4.566 4.751 4.543 4.658 42,445 -0.03(-0.66%)
Dec 23, 2021 5.082 5.082 4.543 4.689 73,524 +0.06(+1.33%)
Dec 22, 2021 4.620 4.697 4.581 4.628 30,308 +0.01(+0.17%)
Dec 21, 2021 4.497 4.765 4.462 4.620 87,457 +0.12(+2.74%)
Dec 20, 2021 4.574 4.956 4.489 4.497 81,068 -0.12(-2.50%)
Dec 17, 2021 4.866 4.866 4.612 4.612 91,718 -0.12(-2.44%)
Dec 16, 2021 5.009 5.051 4.728 4.728 65,982 -0.20(-4.06%)
Dec 15, 2021 5.005 5.036 4.889 4.928 45,870 -0.18(-3.61%)
Dec 14, 2021 5.159 5.194 4.966 5.113 22,261 +0.02(+0.36%)
Dec 13, 2021 5.079 5.171 4.949 5.094 58,086 +0.17(+3.41%)
Dec 10, 2021 5.071 5.071 4.829 4.926 24,090 -0.15(-2.86%)
Dec 09, 2021 4.952 5.079 4.894 5.071 18,184 +0.17(+3.43%)
Dec 08, 2021 4.964 5.048 4.873 4.903 138,926 -0.10(-1.98%)
Dec 07, 2021 4.888 5.076 4.888 5.003 22,361 -0.08(-1.50%)
Dec 06, 2021 5.102 5.102 4.903 5.079 28,351 +0.00(+0.00%)
Dec 03, 2021 5.186 5.186 4.842 5.079 8,406 +0.05(+1.06%)
Dec 02, 2021 4.903 5.094 4.865 5.025 26,980 +0.21(+4.44%)
Dec 01, 2021 4.957 5.033 4.812 4.812 51,703 -0.03(-0.63%)
Nov 30, 2021 5.048 5.048 4.827 4.842 9,791 -0.21(-4.08%)
Nov 29, 2021 5.090 5.090 4.819 5.048 26,651 +0.02(+0.42%)
Nov 26, 2021 4.743 5.163 4.674 5.027 82,255 +0.25(+5.31%)
Nov 24, 2021 4.674 4.972 4.674 4.773 71,330 +0.10(+2.12%)
Nov 23, 2021 4.804 4.827 4.666 4.674 32,174 -0.03(-0.65%)
Nov 22, 2021 4.972 5.087 4.697 4.705 66,687 -0.27(-5.52%)
Nov 19, 2021 5.018 5.117 4.888 4.980 52,130 -0.02(-0.46%)
Nov 18, 2021 5.423 5.060 4.972 5.003 80,175 -0.20(-3.82%)
Nov 17, 2021 5.423 5.423 5.117 5.201 51,398 -0.04(-0.73%)
Nov 16, 2021 5.354 5.598 5.117 5.239 126,786 +0.02(+0.29%)
Nov 15, 2021 5.255 5.446 5.216 5.224 33,081 -0.02(-0.29%)
Nov 12, 2021 5.216 5.499 5.216 5.239 74,080 +0.05(+0.94%)
Nov 11, 2021 5.334 5.486 5.168 5.190 69,615 -0.11(-2.14%)
Nov 10, 2021 5.554 5.304 65,706 -0.27(-4.76%)
Nov 09, 2021 5.168 5.569 5.115 5.569 266,445 +0.38(+7.30%)
Nov 08, 2021 5.304 5.306 5.168 5.190 59,368 -0.04(-0.73%)
Nov 05, 2021 5.243 5.486 5.168 5.228 36,425 -0.07(-1.29%)
Nov 04, 2021 5.266 5.471 5.175 5.296 63,846 -0.11(-2.10%)
Nov 03, 2021 5.410 5.504 5.168 5.410 48,863 +0.08(+1.42%)
Nov 02, 2021 5.365 5.459 5.236 5.334 62,585 -0.22(-3.96%)
Nov 01, 2021 5.357 5.734 5.342 5.554 60,170 +0.21(+3.97%)
Oct 29, 2021 5.380 5.342 40,557 -0.11(-2.02%)
Oct 28, 2021 5.403 5.452 49,074 -0.06(-1.03%)
Oct 27, 2021 5.486 5.645 5.387 5.509 31,101 -0.15(-2.68%)
Oct 26, 2021 5.903 5.660 64,383 -0.23(-3.98%)
Oct 25, 2021 5.281 6.153 5.895 430,969 +0.62(+11.70%)
Oct 22, 2021 5.607 5.607 5.039 5.278 138,984 -0.13(-2.45%)
Oct 21, 2021 5.531 5.857 5.342 5.410 113,907 -0.13(-2.33%)
Oct 20, 2021 5.857 5.857 5.539 5.539 68,747 -0.15(-2.66%)
Oct 19, 2021 5.812 5.987 5.690 5.690 110,397 -0.26(-4.30%)
Oct 18, 2021 6.145 6.175 5.812 5.946 157,436 -0.34(-5.45%)
Oct 15, 2021 6.441 6.554 5.804 6.289 429,455 +0.05(+0.79%)
Oct 14, 2021 6.175 6.425 6.175 6.240 171,221 +0.08(+1.22%)
Oct 13, 2021 6.436 7.715 5.879 6.165 1,931,002 -0.02(-0.36%)
Oct 12, 2021 6.458 6.458 5.653 6.187 108,641 +0.68(+12.30%)
Oct 11, 2021 5.344 5.600 5.284 5.510 14,512 +0.23(+4.27%)
Oct 08, 2021 5.871 5.914 5.277 5.284 31,767 -0.74(-12.25%)
Oct 07, 2021 6.248 6.248 5.909 6.022 36,092 -0.60(-9.09%)
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.