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

Generation Income Properties Inc (NQ: GIPR )

3.740 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 31, 2023 3.849 3.849 3.758 3.758 19,968 -0.01(-0.24%)
Jul 28, 2023 3.777 3.777 3.686 3.767 14,191 -0.01(-0.24%)
Jul 27, 2023 3.695 3.794 3.623 3.777 45,668 +0.12(+3.22%)
Jul 26, 2023 3.650 3.668 3.614 3.659 14,121 +0.04(+1.00%)
Jul 25, 2023 3.695 3.695 3.604 3.623 14,450 -0.03(-0.74%)
Jul 24, 2023 3.595 3.711 3.586 3.650 12,988 +0.06(+1.77%)
Jul 21, 2023 3.686 3.705 3.586 3.586 16,921 -0.12(-3.18%)
Jul 20, 2023 3.668 3.723 3.586 3.704 11,061 +0.06(+1.74%)
Jul 19, 2023 3.921 3.939 3.586 3.641 11,112 -0.06(-1.71%)
Jul 18, 2023 3.786 3.786 3.650 3.704 7,413 -0.09(-2.39%)
Jul 17, 2023 3.849 3.974 3.731 3.795 14,100 -0.09(-2.33%)
Jul 14, 2023 3.767 3.885 3.767 3.885 6,847 +0.12(+3.25%)
Jul 13, 2023 3.740 3.795 3.686 3.763 5,635 +0.08(+2.06%)
Jul 12, 2023 3.651 3.759 3.651 3.687 32,320 +0.00(+0.00%)
Jul 11, 2023 3.669 3.705 3.615 3.687 7,594 +0.05(+1.48%)
Jul 10, 2023 3.579 3.678 3.579 3.633 15,787 +0.07(+2.02%)
Jul 07, 2023 3.472 3.588 3.472 3.561 3,604 +0.04(+1.28%)
Jul 06, 2023 3.525 3.569 3.472 3.516 10,748 -0.08(-2.32%)
Jul 05, 2023 3.633 3.633 3.579 3.600 34,711 -0.04(-1.19%)
Jul 03, 2023 3.615 3.643 3.527 3.643 6,951 +0.08(+2.30%)
Jun 30, 2023 3.552 3.562 3.521 3.561 7,539 +0.02(+0.51%)
Jun 29, 2023 3.561 3.561 3.445 3.543 6,040 +0.04(+1.28%)
Jun 28, 2023 3.552 3.552 3.391 3.498 12,670 +0.06(+1.83%)
Jun 27, 2023 3.516 3.570 3.436 3.436 10,284 -0.06(-1.79%)
Jun 26, 2023 3.579 3.579 3.498 3.498 3,004 -0.06(-1.76%)
Jun 23, 2023 3.543 3.579 3.516 3.561 3,376 +0.03(+0.94%)
Jun 22, 2023 3.606 3.606 3.512 3.528 5,331 -0.04(-1.09%)
Jun 21, 2023 3.588 3.597 3.498 3.567 3,342 +0.06(+1.70%)
Jun 20, 2023 3.507 3.651 3.507 3.507 11,928 -0.02(-0.51%)
Jun 16, 2023 3.534 3.669 3.507 3.525 36,799 -0.09(-2.48%)
Jun 15, 2023 3.633 3.660 3.588 3.615 5,276 +0.01(+0.25%)
Jun 14, 2023 3.642 3.678 3.588 3.606 8,282 -0.02(-0.52%)
Jun 13, 2023 3.643 3.669 3.606 3.625 12,348 +0.04(+0.99%)
Jun 12, 2023 3.634 3.661 3.564 3.589 5,199 -0.01(-0.25%)
Jun 09, 2023 3.527 3.678 3.527 3.598 7,613 +0.03(+0.75%)
Jun 08, 2023 3.625 3.714 3.554 3.572 11,207 -0.13(-3.48%)
Jun 07, 2023 3.678 3.723 3.652 3.700 7,437 +0.10(+2.84%)
Jun 06, 2023 3.598 3.661 3.598 3.598 4,084 +0.04(+1.25%)
Jun 05, 2023 3.669 3.785 3.545 3.554 19,126 -0.18(-4.76%)
Jun 02, 2023 3.625 3.781 3.616 3.732 5,745 +0.08(+2.19%)
Jun 01, 2023 3.678 3.716 3.616 3.652 3,376 -0.06(-1.67%)
May 31, 2023 3.732 3.732 3.501 3.714 11,802 +0.03(+0.72%)
May 30, 2023 3.661 3.687 3.607 3.687 3,809 -0.01(-0.24%)
May 26, 2023 3.696 3.767 3.643 3.696 5,459 -0.08(-2.12%)
May 25, 2023 3.732 3.784 3.696 3.776 3,051 +0.07(+1.80%)
May 24, 2023 3.705 3.723 3.705 3.709 4,194 +0.01(+0.36%)
May 23, 2023 3.794 3.794 3.696 3.696 5,446 -0.04(-1.19%)
May 22, 2023 3.838 3.892 3.696 3.740 17,336 -0.16(-4.10%)
May 19, 2023 3.909 3.985 3.900 3.900 3,135 -0.01(-0.23%)
May 18, 2023 3.909 4.105 3.909 3.909 8,846 +0.00(+0.00%)
May 17, 2023 3.963 4.020 3.909 3.909 18,122 -0.02(-0.45%)
May 16, 2023 4.131 4.131 3.918 3.927 12,729 -0.07(-1.78%)
May 15, 2023 4.043 4.043 3.927 3.998 15,683 +0.15(+3.81%)
May 12, 2023 3.869 3.869 3.741 3.852 2,434 -0.03(-0.68%)
May 11, 2023 3.787 3.938 3.787 3.878 4,735 +0.04(+1.00%)
May 10, 2023 3.681 3.936 3.681 3.839 10,144 +0.15(+4.10%)
May 09, 2023 3.883 3.883 3.681 3.688 15,550 -0.05(-1.45%)
May 08, 2023 3.655 3.963 3.655 3.743 2,712 +0.07(+1.92%)
May 05, 2023 3.734 3.787 3.619 3.672 12,319 -0.02(-0.48%)
May 04, 2023 3.699 3.716 3.630 3.690 9,517 -0.05(-1.41%)
May 03, 2023 3.839 3.874 3.734 3.743 26,169 -0.05(-1.39%)
May 02, 2023 3.892 3.914 3.751 3.795 12,131 -0.11(-2.71%)
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.