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 (%)
Jun 30, 2022 5.156 5.164 5.043 5.156 5,811 -0.01(-0.16%)
Jun 29, 2022 5.164 5.164 5.011 5.164 10,594 +0.03(+0.63%)
Jun 28, 2022 5.132 5.180 5.132 5.132 13,025 -0.02(-0.31%)
Jun 27, 2022 5.156 5.156 5.120 5.148 7,319 +0.09(+1.75%)
Jun 24, 2022 5.011 5.156 5.011 5.059 10,324 -0.03(-0.56%)
Jun 23, 2022 5.261 5.325 5.087 5.087 9,559 -0.08(-1.48%)
Jun 22, 2022 5.051 5.293 5.019 5.164 24,783 +0.09(+1.75%)
Jun 21, 2022 5.003 5.382 5.003 5.075 25,694 +0.06(+1.29%)
Jun 17, 2022 5.003 5.063 5.003 5.011 15,855 -0.16(-3.12%)
Jun 16, 2022 5.245 5.245 5.083 5.172 9,165 -0.07(-1.38%)
Jun 15, 2022 5.406 5.406 5.099 5.245 20,044 +0.17(+3.34%)
Jun 14, 2022 5.245 5.438 5.019 5.075 18,339 -0.20(-3.76%)
Jun 13, 2022 5.282 5.394 5.114 5.274 27,354 -0.05(-0.90%)
Jun 10, 2022 5.442 5.442 5.282 5.322 3,912 -0.10(-1.80%)
Jun 09, 2022 5.410 5.462 5.250 5.419 21,544 +0.01(+0.17%)
Jun 08, 2022 5.410 5.543 5.410 5.410 4,511 +0.01(+0.15%)
Jun 07, 2022 5.386 5.562 5.386 5.402 12,544 -0.05(-0.88%)
Jun 06, 2022 5.410 5.528 5.410 5.450 4,171 -0.03(-0.62%)
Jun 03, 2022 5.554 5.602 5.442 5.484 7,611 -0.10(-1.82%)
Jun 02, 2022 5.570 5.594 5.434 5.586 10,559 +0.07(+1.31%)
Jun 01, 2022 5.442 5.586 5.410 5.514 11,444 +0.09(+1.62%)
May 31, 2022 5.482 5.482 5.278 5.426 10,680 +0.02(+0.44%)
May 27, 2022 5.042 5.442 5.042 5.402 33,536 +0.30(+5.80%)
May 26, 2022 5.242 5.282 5.002 5.106 9,213 -0.02(-0.31%)
May 25, 2022 5.282 5.282 5.082 5.122 11,942 -0.16(-3.03%)
May 24, 2022 5.130 5.343 5.050 5.282 7,169 +0.26(+5.10%)
May 23, 2022 5.434 5.434 5.018 5.026 14,284 -0.09(-1.72%)
May 20, 2022 5.322 5.322 4.938 5.114 53,549 -0.16(-3.11%)
May 19, 2022 5.042 5.370 5.042 5.278 2,223 +0.28(+5.52%)
May 18, 2022 5.394 5.394 4.962 5.002 15,435 -0.04(-0.79%)
May 17, 2022 5.082 5.506 5.042 5.042 14,169 -0.22(-4.11%)
May 16, 2022 5.250 5.442 5.182 5.258 29,905 -0.08(-1.50%)
May 13, 2022 5.538 5.538 5.210 5.338 35,592 -0.02(-0.30%)
May 12, 2022 5.194 5.648 5.194 5.354 25,719 -0.03(-0.52%)
May 11, 2022 5.597 5.656 5.381 5.381 20,662 -0.13(-2.32%)
May 10, 2022 5.462 5.699 5.410 5.509 29,881 -0.01(-0.14%)
May 09, 2022 5.633 5.633 5.478 5.517 22,323 +0.02(+0.43%)
May 06, 2022 5.494 5.636 5.494 5.494 12,308 -0.06(-1.14%)
May 05, 2022 5.636 5.795 5.486 5.557 19,561 -0.08(-1.41%)
May 04, 2022 5.557 5.883 5.478 5.636 52,419 +0.16(+2.90%)
May 03, 2022 5.541 5.557 5.478 5.478 27,753 -0.01(-0.14%)
May 02, 2022 5.422 5.557 5.406 5.486 15,075 -0.04(-0.72%)
Apr 29, 2022 5.525 5.525 5.311 5.525 10,004 +0.02(+0.31%)
Apr 28, 2022 5.787 5.906 5.319 5.508 21,372 +0.08(+1.44%)
Apr 27, 2022 5.517 5.517 5.311 5.430 29,872 +0.02(+0.29%)
Apr 26, 2022 5.605 5.605 5.343 5.414 35,379 +0.10(+1.96%)
Apr 25, 2022 5.700 5.866 4.803 5.310 110,797 -0.52(-8.93%)
Apr 22, 2022 5.938 5.970 5.824 5.831 30,670 -0.03(-0.47%)
Apr 21, 2022 5.835 5.938 5.756 5.859 28,063 +0.02(+0.41%)
Apr 20, 2022 5.700 6.002 5.626 5.835 66,735 +0.13(+2.37%)
Apr 19, 2022 5.652 5.700 5.621 5.700 4,651 +0.05(+0.84%)
Apr 18, 2022 5.787 5.787 5.585 5.652 10,203 +0.05(+0.91%)
Apr 14, 2022 5.660 5.660 5.589 5.601 8,736 +0.05(+0.94%)
Apr 13, 2022 5.609 5.659 5.549 5.549 8,342 +0.00(+0.06%)
Apr 12, 2022 5.609 5.609 5.318 5.546 41,360 -0.07(-1.25%)
Apr 11, 2022 5.546 5.627 5.475 5.616 12,599 +0.18(+3.32%)
Apr 08, 2022 5.325 5.436 5.325 5.436 10,600 +0.08(+1.47%)
Apr 07, 2022 5.554 5.617 5.294 5.357 20,232 -0.12(-2.16%)
Apr 06, 2022 5.373 5.495 5.318 5.475 23,177 -0.18(-3.25%)
Apr 05, 2022 5.743 5.837 5.554 5.659 38,274 -0.08(-1.46%)
Apr 04, 2022 5.711 5.830 5.711 5.743 13,939 +0.04(+0.69%)
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.