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

Generation Income Properties Inc (NQ: GIPR )

4.370 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 4.376 4.376 4.250 4.267 15,137 -0.02(-0.39%)
Nov 29, 2022 4.276 4.364 4.276 4.284 2,754 -0.02(-0.39%)
Nov 28, 2022 4.326 4.527 4.242 4.301 22,075 +0.03(+0.79%)
Nov 25, 2022 4.200 4.309 4.200 4.267 9,626 +0.08(+1.80%)
Nov 23, 2022 4.225 4.225 4.158 4.191 7,013 -0.03(-0.80%)
Nov 22, 2022 4.183 4.234 4.074 4.225 10,970 +0.04(+1.00%)
Nov 21, 2022 4.175 4.326 4.175 4.183 17,867 -0.02(-0.40%)
Nov 18, 2022 4.309 4.309 4.200 4.200 6,062 -0.03(-0.60%)
Nov 17, 2022 4.200 4.242 4.191 4.225 4,763 -0.03(-0.59%)
Nov 16, 2022 4.317 4.326 4.200 4.250 14,834 -0.01(-0.21%)
Nov 15, 2022 4.292 4.292 4.200 4.259 12,007 -0.07(-1.68%)
Nov 14, 2022 4.309 4.343 4.200 4.332 2,763 +0.08(+1.80%)
Nov 11, 2022 4.335 4.335 4.101 4.255 15,120 +0.05(+1.09%)
Nov 10, 2022 4.243 4.351 4.168 4.210 21,172 -0.08(-1.95%)
Nov 09, 2022 4.360 4.360 4.244 4.293 7,067 +0.06(+1.47%)
Nov 08, 2022 4.210 4.360 4.134 4.231 8,354 +0.08(+1.92%)
Nov 07, 2022 4.125 4.198 4.125 4.151 3,840 -0.06(-1.39%)
Nov 04, 2022 4.167 4.430 4.093 4.210 25,349 -0.04(-0.98%)
Nov 03, 2022 4.360 4.362 4.184 4.251 10,048 -0.08(-1.92%)
Nov 02, 2022 4.351 4.418 4.314 4.335 3,343 -0.03(-0.76%)
Nov 01, 2022 4.551 4.551 4.310 4.368 6,986 -0.04(-0.95%)
Oct 31, 2022 4.335 4.701 4.256 4.410 14,102 +0.05(+1.15%)
Oct 28, 2022 4.134 4.360 4.128 4.360 27,535 +0.22(+5.23%)
Oct 27, 2022 4.059 4.159 4.059 4.143 4,558 +0.09(+2.21%)
Oct 26, 2022 4.159 4.161 4.053 4.053 6,070 -0.01(-0.15%)
Oct 25, 2022 4.109 4.204 4.043 4.059 45,573 -0.05(-1.22%)
Oct 24, 2022 4.043 4.125 3.960 4.109 7,352 -0.02(-0.40%)
Oct 21, 2022 4.151 4.151 4.093 4.126 5,092 +0.12(+3.10%)
Oct 20, 2022 3.984 4.093 3.984 4.002 7,872 +0.00(+0.02%)
Oct 19, 2022 4.026 4.168 3.997 4.001 23,671 -0.13(-3.23%)
Oct 18, 2022 4.176 4.201 4.026 4.134 12,113 +0.07(+1.64%)
Oct 17, 2022 4.126 4.210 3.909 4.068 41,342 -0.08(-1.81%)
Oct 14, 2022 4.251 4.251 4.126 4.143 21,600 -0.08(-1.78%)
Oct 13, 2022 4.201 4.264 4.130 4.218 14,127 -0.00(-0.02%)
Oct 12, 2022 4.136 4.275 4.136 4.219 41,454 -0.06(-1.45%)
Oct 11, 2022 4.301 4.310 4.186 4.281 12,559 -0.02(-0.48%)
Oct 10, 2022 4.566 4.616 4.298 4.301 22,494 -0.29(-6.22%)
Oct 07, 2022 4.632 4.632 4.566 4.587 10,704 -0.05(-1.16%)
Oct 06, 2022 4.649 4.856 4.641 4.641 3,513 -0.08(-1.75%)
Oct 05, 2022 4.674 4.845 4.626 4.723 26,056 -0.07(-1.55%)
Oct 04, 2022 4.806 4.963 4.781 4.798 61,907 -0.10(-2.03%)
Oct 03, 2022 4.963 5.112 4.831 4.897 30,222 -0.07(-1.50%)
Sep 30, 2022 5.046 5.178 4.913 4.971 12,330 -0.07(-1.48%)
Sep 29, 2022 5.211 5.211 4.913 5.046 29,452 -0.12(-2.40%)
Sep 28, 2022 5.286 5.286 5.033 5.170 21,220 -0.12(-2.19%)
Sep 27, 2022 5.178 5.335 5.095 5.286 20,296 +0.19(+3.73%)
Sep 26, 2022 5.228 5.235 5.079 5.095 31,794 -0.12(-2.38%)
Sep 23, 2022 5.377 5.491 5.220 5.220 53,390 -0.19(-3.52%)
Sep 22, 2022 5.641 5.694 5.391 5.410 14,585 -0.12(-2.24%)
Sep 21, 2022 5.484 5.534 5.393 5.534 6,617 +0.12(+2.14%)
Sep 20, 2022 5.493 5.542 5.327 5.418 12,304 -0.10(-1.80%)
Sep 19, 2022 5.509 5.732 5.501 5.517 8,780 -0.07(-1.19%)
Sep 16, 2022 5.608 5.782 5.493 5.584 13,861 +0.02(+0.30%)
Sep 15, 2022 5.608 5.675 5.493 5.567 24,305 -0.17(-2.89%)
Sep 14, 2022 5.964 6.063 5.633 5.732 35,799 -0.14(-2.34%)
Sep 13, 2022 5.968 5.968 5.747 5.870 43,067 +0.02(+0.42%)
Sep 12, 2022 5.993 5.993 5.781 5.845 42,072 -0.07(-1.25%)
Sep 09, 2022 6.116 6.116 5.886 5.919 25,644 -0.07(-1.23%)
Sep 08, 2022 6.116 6.116 5.837 5.993 33,282 +0.16(+2.67%)
Sep 07, 2022 6.116 6.116 5.759 5.837 74,186 +0.13(+2.23%)
Sep 06, 2022 5.853 5.853 5.552 5.710 27,307 -0.10(-1.77%)
Sep 02, 2022 5.853 5.853 5.599 5.812 33,537 +0.14(+2.46%)
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.