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

Generation Income Properties Inc (NQ: GIPR )

4.311 +0.001 (+0.02%)
Streaming Delayed Price Updated: 3:11 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 (%)
May 31, 2022 5.482 5.482 5.278 5.426 10,679 +0.02(+0.44%)
May 27, 2022 5.042 5.442 5.042 5.402 33,533 +0.30(+5.80%)
May 26, 2022 5.242 5.282 5.002 5.106 9,212 -0.02(-0.31%)
May 25, 2022 5.282 5.282 5.082 5.122 11,941 -0.16(-3.03%)
May 24, 2022 5.130 5.344 5.050 5.282 7,168 +0.26(+5.10%)
May 23, 2022 5.434 5.434 5.018 5.026 14,283 -0.09(-1.72%)
May 20, 2022 5.322 5.322 4.938 5.114 53,546 -0.16(-3.11%)
May 19, 2022 5.042 5.370 5.042 5.278 2,222 +0.28(+5.52%)
May 18, 2022 5.394 5.394 4.962 5.002 15,434 -0.04(-0.79%)
May 17, 2022 5.082 5.506 5.042 5.042 14,168 -0.22(-4.11%)
May 16, 2022 5.250 5.442 5.182 5.258 29,903 -0.08(-1.50%)
May 13, 2022 5.538 5.538 5.210 5.338 35,590 -0.02(-0.30%)
May 12, 2022 5.194 5.649 5.194 5.354 25,718 -0.03(-0.52%)
May 11, 2022 5.597 5.656 5.382 5.382 20,660 -0.13(-2.32%)
May 10, 2022 5.462 5.700 5.411 5.510 29,879 -0.01(-0.14%)
May 09, 2022 5.633 5.633 5.478 5.518 22,322 +0.02(+0.43%)
May 06, 2022 5.494 5.637 5.494 5.494 12,307 -0.06(-1.14%)
May 05, 2022 5.637 5.796 5.486 5.557 19,559 -0.08(-1.41%)
May 04, 2022 5.557 5.883 5.478 5.637 52,415 +0.16(+2.90%)
May 03, 2022 5.542 5.557 5.478 5.478 27,752 -0.01(-0.14%)
May 02, 2022 5.422 5.557 5.407 5.486 15,074 -0.04(-0.72%)
Apr 29, 2022 5.526 5.526 5.311 5.526 10,003 +0.02(+0.31%)
Apr 28, 2022 5.788 5.907 5.319 5.509 21,371 +0.08(+1.44%)
Apr 27, 2022 5.518 5.518 5.311 5.430 29,870 +0.02(+0.29%)
Apr 26, 2022 5.605 5.605 5.344 5.415 35,377 +0.10(+1.96%)
Apr 25, 2022 5.700 5.866 4.803 5.310 110,790 -0.52(-8.93%)
Apr 22, 2022 5.939 5.970 5.825 5.831 30,668 -0.03(-0.47%)
Apr 21, 2022 5.835 5.939 5.756 5.859 28,062 +0.02(+0.41%)
Apr 20, 2022 5.700 6.002 5.627 5.835 66,730 +0.13(+2.37%)
Apr 19, 2022 5.653 5.700 5.621 5.700 4,651 +0.05(+0.84%)
Apr 18, 2022 5.788 5.788 5.585 5.653 10,202 +0.05(+0.91%)
Apr 14, 2022 5.661 5.661 5.589 5.601 8,736 +0.05(+0.94%)
Apr 13, 2022 5.609 5.660 5.550 5.550 8,342 +0.00(+0.06%)
Apr 12, 2022 5.609 5.609 5.318 5.546 41,357 -0.07(-1.25%)
Apr 11, 2022 5.546 5.627 5.476 5.617 12,599 +0.18(+3.32%)
Apr 08, 2022 5.326 5.436 5.326 5.436 10,600 +0.08(+1.47%)
Apr 07, 2022 5.554 5.617 5.294 5.357 20,231 -0.12(-2.16%)
Apr 06, 2022 5.373 5.495 5.318 5.476 23,176 -0.18(-3.25%)
Apr 05, 2022 5.743 5.837 5.554 5.660 38,272 -0.08(-1.46%)
Apr 04, 2022 5.712 5.830 5.712 5.743 13,938 +0.04(+0.69%)
Apr 01, 2022 5.665 5.798 5.665 5.704 5,953 +0.03(+0.60%)
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%)
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.