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

Generation Income Properties Inc (NQ: GIPR )

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2023 3.698 3.698 3.469 3.680 11,910 +0.03(+0.72%)
May 30, 2023 3.627 3.654 3.575 3.654 3,844 -0.01(-0.24%)
May 26, 2023 3.663 3.733 3.610 3.663 5,509 -0.08(-2.12%)
May 25, 2023 3.698 3.750 3.663 3.742 3,079 +0.07(+1.80%)
May 24, 2023 3.671 3.689 3.671 3.676 4,233 +0.01(+0.36%)
May 23, 2023 3.759 3.759 3.663 3.663 5,496 -0.04(-1.19%)
May 22, 2023 3.803 3.856 3.663 3.707 17,494 -0.16(-4.10%)
May 19, 2023 3.874 3.949 3.865 3.865 3,164 -0.01(-0.23%)
May 18, 2023 3.874 4.068 3.874 3.874 8,927 +0.00(+0.00%)
May 17, 2023 3.927 3.984 3.874 3.874 18,287 -0.02(-0.45%)
May 16, 2023 4.094 4.094 3.883 3.892 12,845 -0.07(-1.78%)
May 15, 2023 4.006 4.006 3.891 3.962 15,826 +0.15(+3.81%)
May 12, 2023 3.834 3.834 3.707 3.817 2,456 -0.03(-0.68%)
May 11, 2023 3.752 3.903 3.752 3.843 4,778 +0.04(+1.00%)
May 10, 2023 3.648 3.901 3.648 3.805 10,236 +0.15(+4.10%)
May 09, 2023 3.848 3.848 3.648 3.655 15,692 -0.05(-1.45%)
May 08, 2023 3.621 3.927 3.621 3.709 2,737 +0.07(+1.92%)
May 05, 2023 3.700 3.752 3.587 3.639 12,432 -0.02(-0.48%)
May 04, 2023 3.665 3.683 3.597 3.656 9,604 -0.05(-1.41%)
May 03, 2023 3.805 3.839 3.700 3.709 26,408 -0.05(-1.39%)
May 02, 2023 3.857 3.878 3.717 3.761 12,242 -0.10(-2.71%)
May 01, 2023 3.857 3.927 3.752 3.866 5,406 +0.05(+1.23%)
Apr 28, 2023 3.683 3.927 3.665 3.819 9,110 +0.04(+0.99%)
Apr 27, 2023 3.866 3.927 3.770 3.781 12,638 -0.05(-1.19%)
Apr 26, 2023 3.752 3.905 3.752 3.827 10,091 +0.06(+1.52%)
Apr 25, 2023 3.892 3.962 3.752 3.770 17,131 +0.00(+0.00%)
Apr 24, 2023 4.005 4.005 3.752 3.770 21,924 -0.09(-2.27%)
Apr 21, 2023 3.892 3.933 3.853 3.857 3,118 +0.02(+0.46%)
Apr 20, 2023 3.848 3.909 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 5,176 +0.06(+1.61%)
Apr 17, 2023 3.909 3.914 3.779 3.779 13,346 -0.06(-1.59%)
Apr 14, 2023 3.883 3.918 3.822 3.840 6,433 +0.03(+0.69%)
Apr 13, 2023 3.918 4.032 3.648 3.813 34,096 -0.12(-3.02%)
Apr 12, 2023 3.873 3.997 3.793 3.932 21,811 +0.18(+4.90%)
Apr 11, 2023 3.677 3.876 3.634 3.748 10,926 +0.03(+0.76%)
Apr 10, 2023 3.720 3.893 3.668 3.720 39,966 -0.16(-4.23%)
Apr 06, 2023 3.867 3.919 3.789 3.885 19,551 +0.06(+1.58%)
Apr 05, 2023 3.789 3.901 3.781 3.824 6,109 +0.03(+0.91%)
Apr 04, 2023 3.945 3.945 3.789 3.789 9,016 -0.14(-3.52%)
Apr 03, 2023 3.867 4.040 3.867 3.928 5,364 +0.03(+0.89%)
Mar 31, 2023 4.118 4.127 3.893 3.893 8,573 -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 17,022 -0.29(-6.73%)
Mar 28, 2023 4.239 4.274 4.040 4.239 11,707 +0.15(+3.57%)
Mar 27, 2023 4.153 4.213 4.041 4.093 10,190 -0.04(-1.03%)
Mar 24, 2023 4.308 4.308 4.135 4.136 7,372 -0.10(-2.45%)
Mar 23, 2023 4.326 4.326 4.170 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 4.161 4.340 4.161 4.239 2,301 +0.07(+1.66%)
Mar 20, 2023 4.213 4.334 4.170 4.170 12,854 -0.03(-0.62%)
Mar 17, 2023 4.213 4.308 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 4.328 4.334 4,903 -0.10(-2.34%)
Mar 14, 2023 4.421 4.559 4.326 4.438 17,130 -0.04(-0.80%)
Mar 13, 2023 4.293 4.540 4.293 4.474 9,491 +0.07(+1.56%)
Mar 10, 2023 4.706 4.706 4.311 4.405 15,004 -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 7,367 -0.04(-0.85%)
Mar 07, 2023 4.903 4.903 4.424 4.555 9,639 -0.12(-2.48%)
Mar 06, 2023 4.783 4.920 4.671 4.671 9,925 -0.12(-2.51%)
Mar 03, 2023 4.723 4.851 4.723 4.791 3,913 -0.02(-0.36%)
Mar 02, 2023 4.740 4.860 4.645 4.809 2,493 -0.07(-1.41%)
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.