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

Generation Income Properties Inc (NQ: GIPR )

4.310 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Oct 31, 2023 3.807 3.807 3.530 3.530 6,408 -0.10(-2.80%)
Oct 30, 2023 3.724 3.724 3.558 3.631 11,515 +0.06(+1.68%)
Oct 27, 2023 3.530 3.622 3.530 3.571 2,965 +0.04(+1.18%)
Oct 26, 2023 3.548 3.613 3.521 3.530 6,254 +0.02(+0.45%)
Oct 25, 2023 3.474 3.514 3.430 3.514 2,123 +0.08(+2.37%)
Oct 24, 2023 3.539 3.539 3.391 3.433 11,449 -0.17(-4.76%)
Oct 23, 2023 3.559 3.622 3.559 3.604 2,286 -0.01(-0.24%)
Oct 20, 2023 3.594 3.645 3.570 3.613 2,723 +0.00(+0.00%)
Oct 19, 2023 3.650 3.687 3.613 3.613 6,970 -0.01(-0.33%)
Oct 18, 2023 3.696 3.696 3.604 3.625 4,473 +0.01(+0.33%)
Oct 17, 2023 3.567 3.627 3.567 3.613 2,738 +0.04(+1.03%)
Oct 16, 2023 3.631 3.631 3.576 3.576 4,840 -0.06(-1.55%)
Oct 13, 2023 3.696 3.696 3.558 3.632 5,738 -0.04(-0.98%)
Oct 12, 2023 3.631 3.715 3.567 3.668 6,312 +0.06(+1.77%)
Oct 11, 2023 3.631 3.686 3.531 3.605 11,381 +0.02(+0.55%)
Oct 10, 2023 3.632 3.678 3.554 3.585 12,102 -0.06(-1.55%)
Oct 09, 2023 3.577 3.677 3.577 3.641 5,471 +0.06(+1.79%)
Oct 06, 2023 3.632 3.650 3.577 3.577 3,120 +0.00(+0.00%)
Oct 05, 2023 3.531 3.591 3.531 3.577 3,530 -0.08(-2.25%)
Oct 04, 2023 3.595 3.687 3.522 3.660 9,552 +0.05(+1.27%)
Oct 03, 2023 3.541 3.614 3.486 3.614 14,424 -0.00(-0.05%)
Oct 02, 2023 3.614 3.687 3.577 3.616 12,313 +0.09(+2.52%)
Sep 29, 2023 3.669 3.687 3.486 3.527 5,233 -0.07(-1.91%)
Sep 28, 2023 3.550 3.669 3.550 3.595 3,770 +0.02(+0.51%)
Sep 27, 2023 3.641 3.696 3.522 3.577 3,453 +0.02(+0.51%)
Sep 26, 2023 3.641 3.647 3.481 3.559 6,306 -0.08(-2.14%)
Sep 25, 2023 3.705 3.668 3.605 3.637 4,947 -0.06(-1.61%)
Sep 22, 2023 3.778 3.778 3.605 3.696 14,107 +0.12(+3.32%)
Sep 21, 2023 3.687 3.751 3.568 3.577 14,400 -0.21(-5.66%)
Sep 20, 2023 3.815 3.824 3.792 3.792 1,882 +0.00(+0.11%)
Sep 19, 2023 3.760 3.824 3.661 3.788 14,347 -0.04(-0.96%)
Sep 18, 2023 3.714 3.824 3.660 3.824 12,585 +0.07(+1.95%)
Sep 15, 2023 3.724 3.751 3.687 3.751 22,125 -0.05(-1.44%)
Sep 14, 2023 3.788 3.806 3.721 3.806 7,563 +0.02(+0.46%)
Sep 13, 2023 3.607 3.789 3.607 3.789 23,250 +0.15(+3.98%)
Sep 12, 2023 3.770 3.770 3.607 3.644 5,984 +0.05(+1.39%)
Sep 11, 2023 3.580 3.716 3.580 3.594 15,468 -0.01(-0.37%)
Sep 08, 2023 3.471 3.680 3.426 3.607 33,028 +0.12(+3.37%)
Sep 07, 2023 3.480 3.499 3.372 3.489 25,894 +0.06(+1.85%)
Sep 06, 2023 3.390 3.434 3.353 3.426 9,573 +0.05(+1.47%)
Sep 05, 2023 3.408 3.453 3.353 3.377 7,857 -0.03(-0.92%)
Sep 01, 2023 3.486 3.486 3.408 3.408 4,756 +0.01(+0.27%)
Aug 31, 2023 3.353 3.526 3.353 3.399 16,682 +0.03(+0.81%)
Aug 30, 2023 3.390 3.390 3.317 3.372 10,803 -0.01(-0.27%)
Aug 29, 2023 3.263 3.390 3.263 3.381 12,929 +0.14(+4.19%)
Aug 28, 2023 3.245 3.321 3.181 3.245 29,564 +0.00(+0.00%)
Aug 25, 2023 3.355 3.355 3.190 3.245 8,893 -0.02(-0.56%)
Aug 24, 2023 3.372 3.372 3.263 3.263 10,993 -0.01(-0.28%)
Aug 23, 2023 3.335 3.426 3.181 3.272 60,398 -0.05(-1.63%)
Aug 22, 2023 3.399 3.446 3.326 3.326 22,036 -0.10(-2.83%)
Aug 21, 2023 3.390 3.462 3.326 3.423 20,464 +0.06(+1.67%)
Aug 18, 2023 3.344 3.367 3.326 3.367 7,117 +0.01(+0.40%)
Aug 17, 2023 3.399 3.418 3.326 3.354 9,658 -0.01(-0.26%)
Aug 16, 2023 3.462 3.529 3.335 3.362 23,230 -0.08(-2.37%)
Aug 15, 2023 3.616 3.653 3.372 3.444 72,433 -0.15(-4.28%)
Aug 14, 2023 3.707 3.708 3.580 3.598 36,212 +0.03(+0.97%)
Aug 11, 2023 3.599 3.663 3.564 3.564 9,843 -0.09(-2.43%)
Aug 10, 2023 3.689 3.689 3.518 3.653 15,916 +0.03(+0.74%)
Aug 09, 2023 3.662 3.662 3.545 3.626 8,776 +0.03(+0.75%)
Aug 08, 2023 3.689 3.689 3.563 3.599 11,110 -0.01(-0.25%)
Aug 07, 2023 3.671 3.706 3.554 3.608 57,830 -0.11(-2.90%)
Aug 04, 2023 3.679 3.795 3.617 3.715 18,623 +0.05(+1.26%)
Aug 03, 2023 3.635 3.669 3.590 3.669 4,702 -0.00(-0.03%)
Aug 02, 2023 3.689 3.724 3.663 3.670 5,072 +0.01(+0.24%)
Aug 01, 2023 3.805 3.805 3.662 3.662 5,786 -0.06(-1.69%)
Jul 31, 2023 3.814 3.814 3.724 3.724 20,150 -0.01(-0.24%)
Jul 28, 2023 3.742 3.742 3.653 3.733 14,320 -0.01(-0.24%)
Jul 27, 2023 3.662 3.760 3.590 3.742 46,085 +0.12(+3.22%)
Jul 26, 2023 3.617 3.635 3.581 3.626 14,250 +0.04(+1.00%)
Jul 25, 2023 3.662 3.662 3.572 3.590 14,582 -0.03(-0.74%)
Jul 24, 2023 3.563 3.677 3.554 3.617 13,107 +0.06(+1.77%)
Jul 21, 2023 3.653 3.672 3.554 3.554 17,076 -0.12(-3.18%)
Jul 20, 2023 3.635 3.690 3.554 3.671 11,162 +0.06(+1.74%)
Jul 19, 2023 3.886 3.903 3.554 3.608 11,214 -0.06(-1.71%)
Jul 18, 2023 3.751 3.751 3.617 3.671 7,481 -0.09(-2.39%)
Jul 17, 2023 3.814 3.938 3.697 3.760 14,229 -0.09(-2.33%)
Jul 14, 2023 3.733 3.850 3.733 3.850 6,909 +0.12(+3.25%)
Jul 13, 2023 3.706 3.760 3.653 3.729 5,687 +0.08(+2.06%)
Jul 12, 2023 3.618 3.725 3.618 3.654 32,615 +0.00(+0.00%)
Jul 11, 2023 3.636 3.671 3.582 3.654 7,664 +0.05(+1.48%)
Jul 10, 2023 3.547 3.645 3.547 3.600 15,931 +0.07(+2.01%)
Jul 07, 2023 3.440 3.556 3.440 3.529 3,636 +0.04(+1.28%)
Jul 06, 2023 3.494 3.537 3.440 3.485 10,846 -0.08(-2.32%)
Jul 05, 2023 3.600 3.600 3.547 3.567 35,028 -0.04(-1.19%)
Jul 03, 2023 3.582 3.610 3.495 3.610 7,015 +0.08(+2.30%)
Jun 30, 2023 3.520 3.529 3.489 3.529 7,608 +0.02(+0.51%)
Jun 29, 2023 3.529 3.529 3.413 3.511 6,096 +0.04(+1.28%)
Jun 28, 2023 3.520 3.520 3.360 3.467 12,786 +0.06(+1.83%)
Jun 27, 2023 3.485 3.538 3.405 3.405 10,378 -0.06(-1.79%)
Jun 26, 2023 3.547 3.547 3.467 3.467 3,031 -0.06(-1.76%)
Jun 23, 2023 3.511 3.546 3.485 3.529 3,407 +0.03(+0.94%)
Jun 22, 2023 3.574 3.574 3.480 3.496 5,380 -0.04(-1.09%)
Jun 21, 2023 3.556 3.565 3.467 3.535 3,372 +0.06(+1.70%)
Jun 20, 2023 3.476 3.618 3.476 3.476 12,036 -0.02(-0.51%)
Jun 16, 2023 3.502 3.636 3.476 3.494 37,135 -0.09(-2.48%)
Jun 15, 2023 3.600 3.627 3.556 3.582 5,324 -0.13(-3.41%)
May 08, 2023 3.622 3.927 3.622 3.709 2,737 +0.07(+1.92%)
May 05, 2023 3.700 3.753 3.587 3.639 12,431 -0.02(-0.48%)
May 04, 2023 3.665 3.683 3.597 3.657 9,603 -0.05(-1.41%)
May 03, 2023 3.805 3.839 3.700 3.709 26,406 -0.05(-1.39%)
May 02, 2023 3.857 3.878 3.718 3.761 12,241 -0.10(-2.71%)
May 01, 2023 3.857 3.927 3.753 3.866 5,406 +0.05(+1.23%)
Apr 28, 2023 3.683 3.927 3.665 3.819 9,109 +0.04(+0.99%)
Apr 27, 2023 3.866 3.927 3.770 3.782 12,637 -0.05(-1.19%)
Apr 26, 2023 3.753 3.906 3.753 3.827 10,090 +0.06(+1.52%)
Apr 25, 2023 3.892 3.962 3.753 3.770 17,130 +0.00(+0.00%)
Apr 24, 2023 4.006 4.006 3.753 3.770 21,922 -0.09(-2.27%)
Apr 21, 2023 3.892 3.933 3.853 3.857 3,117 +0.02(+0.46%)
Apr 20, 2023 3.849 3.910 3.822 3.840 5,421 +0.00(+0.00%)
Apr 19, 2023 3.901 3.901 3.840 3.840 4,509 +0.00(+0.00%)
Apr 18, 2023 3.831 3.918 3.796 3.840 5,175 +0.06(+1.61%)
Apr 17, 2023 3.910 3.914 3.779 3.779 13,346 -0.06(-1.59%)
Apr 14, 2023 3.883 3.918 3.822 3.840 6,432 +0.03(+0.69%)
Apr 13, 2023 3.918 4.032 3.648 3.814 34,094 -0.12(-3.02%)
Apr 12, 2023 3.874 3.997 3.793 3.932 21,809 +0.18(+4.90%)
Apr 11, 2023 3.677 3.876 3.634 3.749 10,925 +0.03(+0.76%)
Apr 10, 2023 3.720 3.893 3.668 3.720 39,964 -0.16(-4.23%)
Apr 06, 2023 3.867 3.919 3.790 3.885 19,550 +0.06(+1.58%)
Apr 05, 2023 3.790 3.901 3.781 3.824 6,109 +0.03(+0.91%)
Apr 04, 2023 3.945 3.945 3.790 3.790 9,016 -0.14(-3.52%)
Apr 03, 2023 3.867 4.040 3.867 3.928 5,475 +0.03(+0.89%)
Mar 31, 2023 4.118 4.127 3.893 3.893 8,572 -0.05(-1.23%)
Mar 30, 2023 4.205 4.205 3.919 3.942 12,204 -0.01(-0.31%)
Mar 29, 2023 4.239 4.239 3.928 3.954 17,021 -0.29(-6.73%)
Mar 28, 2023 4.239 4.274 4.041 4.239 11,707 +0.15(+3.57%)
Mar 27, 2023 4.153 4.214 4.042 4.093 10,189 -0.04(-1.03%)
Mar 24, 2023 4.309 4.309 4.136 4.136 7,371 -0.10(-2.45%)
Mar 23, 2023 4.326 4.326 4.171 4.239 5,693 -0.09(-2.00%)
Mar 22, 2023 4.300 4.343 4.200 4.326 3,190 +0.09(+2.04%)
Mar 21, 2023 4.162 4.341 4.162 4.239 2,301 +0.07(+1.66%)
Mar 20, 2023 4.214 4.335 4.170 4.170 12,853 -0.03(-0.62%)
Mar 17, 2023 4.214 4.309 4.196 4.196 6,843 -0.10(-2.41%)
Mar 16, 2023 4.473 4.473 4.299 4.300 11,232 -0.03(-0.80%)
Mar 15, 2023 4.456 4.456 4.329 4.335 4,902 -0.10(-2.34%)
Mar 14, 2023 4.421 4.560 4.326 4.438 17,128 -0.04(-0.80%)
Mar 13, 2023 4.294 4.540 4.294 4.474 9,490 +0.07(+1.56%)
Mar 10, 2023 4.706 4.706 4.311 4.405 15,003 -0.30(-6.39%)
Mar 09, 2023 4.723 4.817 4.560 4.706 7,278 +0.19(+4.18%)
Mar 08, 2023 4.723 4.826 4.517 4.517 7,366 -0.04(-0.85%)
Mar 07, 2023 4.903 4.903 4.424 4.556 9,638 -0.12(-2.48%)
Mar 06, 2023 4.783 4.921 4.671 4.671 9,925 -0.12(-2.51%)
Mar 03, 2023 4.723 4.852 4.723 4.792 3,912 -0.02(-0.36%)
Mar 02, 2023 4.740 4.860 4.646 4.809 2,493 -0.07(-1.41%)
Mar 01, 2023 4.843 4.878 4.680 4.878 12,371 +0.19(+4.03%)
Feb 28, 2023 4.843 4.843 4.568 4.689 6,697 +0.12(+2.63%)
Feb 27, 2023 4.860 4.860 4.517 4.568 12,007 -0.05(-1.12%)
Feb 24, 2023 4.955 4.955 4.617 4.620 4,363 -0.06(-1.28%)
Feb 23, 2023 4.749 4.790 4.611 4.680 8,937 -0.07(-1.45%)
Feb 22, 2023 4.963 4.981 4.723 4.749 23,623 -0.21(-4.33%)
Feb 21, 2023 4.946 5.066 4.938 4.963 5,660 -0.02(-0.34%)
Feb 17, 2023 4.912 4.981 4.697 4.981 7,279 +0.08(+1.58%)
Feb 16, 2023 4.775 4.998 4.775 4.903 22,800 -0.03(-0.70%)
Feb 15, 2023 4.895 4.938 4.826 4.938 4,536 +0.11(+2.31%)
Feb 14, 2023 5.118 5.118 4.769 4.826 23,152 -0.26(-5.08%)
Feb 13, 2023 5.119 5.281 4.948 5.085 35,932 -0.09(-1.81%)
Feb 10, 2023 4.479 5.212 4.479 5.178 113,211 +0.62(+13.67%)
Feb 09, 2023 4.530 4.649 4.521 4.556 17,698 -0.08(-1.66%)
Feb 08, 2023 4.359 4.632 4.359 4.632 19,440 +0.20(+4.42%)
Feb 07, 2023 4.283 4.479 4.208 4.436 47,588 +0.09(+2.16%)
Feb 06, 2023 4.334 4.342 4.191 4.342 17,620 +0.13(+3.04%)
Feb 03, 2023 4.274 4.317 4.172 4.214 15,342 -0.04(-1.00%)
Feb 02, 2023 4.172 4.257 4.084 4.257 19,460 +0.09(+2.25%)
Feb 01, 2023 4.129 4.172 4.052 4.163 30,333 +0.07(+1.67%)
Jan 31, 2023 4.129 4.180 4.095 4.095 20,731 -0.03(-0.62%)
Jan 30, 2023 4.172 4.172 4.103 4.121 21,492 -0.05(-1.15%)
Jan 27, 2023 4.308 4.351 4.095 4.168 34,911 -0.18(-4.09%)
Jan 26, 2023 4.325 4.351 4.308 4.346 14,822 +0.04(+0.88%)
Jan 25, 2023 4.266 4.334 4.266 4.308 6,062 -0.01(-0.30%)
Jan 24, 2023 4.283 4.334 4.283 4.321 4,641 +0.00(+0.10%)
Jan 23, 2023 4.359 4.359 4.308 4.317 21,820 -0.03(-0.78%)
Jan 20, 2023 4.274 4.359 4.274 4.351 3,088 +0.02(+0.49%)
Jan 19, 2023 4.359 4.385 4.330 4.330 7,187 -0.11(-2.40%)
Jan 18, 2023 4.359 4.453 4.357 4.436 7,587 -0.02(-0.38%)
Jan 17, 2023 4.342 4.453 4.308 4.453 21,928 +0.08(+1.81%)
Jan 13, 2023 4.359 4.436 4.359 4.374 4,476 -0.07(-1.59%)
Jan 12, 2023 4.317 4.470 4.317 4.445 9,335 +0.13(+2.94%)
Jan 11, 2023 4.250 4.436 4.250 4.318 22,003 +0.07(+1.69%)
Jan 10, 2023 4.241 4.286 4.191 4.246 14,513 -0.00(-0.10%)
Jan 09, 2023 4.208 4.250 4.062 4.250 8,208 +0.10(+2.45%)
Jan 06, 2023 4.030 4.157 3.998 4.148 9,098 +0.15(+3.72%)
Jan 05, 2023 4.030 4.030 3.945 4.000 5,280 +0.00(+0.09%)
Jan 04, 2023 3.970 4.055 3.945 3.996 26,571 -0.05(-1.26%)
Jan 03, 2023 4.097 4.097 4.047 4.047 6,062 -0.05(-1.24%)
Dec 30, 2022 4.131 4.140 3.945 4.097 25,983 +0.08(+1.89%)
Dec 29, 2022 4.081 4.081 4.021 4.021 16,769 -0.02(-0.42%)
Dec 28, 2022 4.208 4.208 4.021 4.038 17,936 -0.02(-0.42%)
Dec 27, 2022 4.182 4.195 4.021 4.055 29,265 -0.16(-3.82%)
Dec 23, 2022 4.182 4.373 4.182 4.216 4,800 +0.01(+0.30%)
Dec 22, 2022 4.282 4.282 4.174 4.203 4,500 +0.00(+0.10%)
Dec 21, 2022 4.250 4.301 4.199 4.199 3,543 -0.04(-1.00%)
Dec 20, 2022 4.301 4.351 4.165 4.241 22,606 -0.06(-1.38%)
Dec 19, 2022 4.216 4.449 4.119 4.301 38,440 +0.19(+4.74%)
Dec 16, 2022 4.216 4.233 4.021 4.106 48,620 +0.00(+0.00%)
Dec 15, 2022 4.140 4.147 4.072 4.106 10,439 -0.09(-2.22%)
Dec 14, 2022 4.360 4.360 4.157 4.199 3,292 -0.00(-0.02%)
Dec 13, 2022 4.326 4.477 4.066 4.200 42,540 +0.03(+0.60%)
Dec 12, 2022 4.133 4.276 3.948 4.175 38,868 +0.09(+2.26%)
Dec 09, 2022 4.032 4.082 3.956 4.082 41,702 +0.07(+1.67%)
Dec 08, 2022 4.024 4.032 4.003 4.015 8,491 -0.00(-0.10%)
Dec 07, 2022 4.183 4.183 3.990 4.019 32,351 -0.14(-3.43%)
Dec 06, 2022 4.191 4.242 4.107 4.162 14,699 +0.00(+0.10%)
Dec 05, 2022 4.326 4.326 4.158 4.158 46,005 -0.17(-3.88%)
Dec 02, 2022 4.351 4.486 4.296 4.326 18,437 +0.02(+0.39%)
Dec 01, 2022 4.368 4.385 4.267 4.309 10,099 +0.04(+0.98%)
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%)
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.