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

Generation Income Properties Inc (NQ: GIPR )

3.780 -0.010 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 3.702 3.721 3.518 3.559 5,186 -0.07(-1.91%)
Sep 28, 2023 3.582 3.702 3.582 3.628 3,736 +0.02(+0.51%)
Sep 27, 2023 3.674 3.730 3.554 3.610 3,422 +0.02(+0.51%)
Sep 26, 2023 3.674 3.681 3.513 3.591 6,249 -0.08(-2.14%)
Sep 25, 2023 3.739 3.702 3.638 3.670 4,902 -0.06(-1.61%)
Sep 22, 2023 3.813 3.813 3.638 3.730 13,980 +0.12(+3.32%)
Sep 21, 2023 3.721 3.785 3.601 3.610 14,270 -0.22(-5.66%)
Sep 20, 2023 3.850 3.859 3.826 3.826 1,865 +0.00(+0.11%)
Sep 19, 2023 3.795 3.859 3.695 3.822 14,217 -0.04(-0.96%)
Sep 18, 2023 3.748 3.859 3.693 3.859 12,471 +0.07(+1.95%)
Sep 15, 2023 3.758 3.785 3.721 3.785 21,924 -0.06(-1.44%)
Sep 14, 2023 3.822 3.841 3.755 3.841 7,495 +0.02(+0.46%)
Sep 13, 2023 3.640 3.823 3.640 3.823 23,040 +0.15(+3.98%)
Sep 12, 2023 3.805 3.805 3.640 3.677 5,930 +0.05(+1.39%)
Sep 11, 2023 3.613 3.750 3.613 3.626 15,328 -0.01(-0.37%)
Sep 08, 2023 3.503 3.713 3.457 3.640 32,729 +0.12(+3.37%)
Sep 07, 2023 3.512 3.530 3.402 3.521 25,659 +0.06(+1.85%)
Sep 06, 2023 3.421 3.465 3.384 3.457 9,486 +0.05(+1.47%)
Sep 05, 2023 3.439 3.485 3.384 3.407 7,786 -0.03(-0.92%)
Sep 01, 2023 3.518 3.518 3.439 3.439 4,713 +0.01(+0.27%)
Aug 31, 2023 3.384 3.558 3.384 3.430 16,531 +0.03(+0.81%)
Aug 30, 2023 3.421 3.421 3.348 3.402 10,706 -0.01(-0.27%)
Aug 29, 2023 3.293 3.421 3.293 3.412 12,812 +0.14(+4.19%)
Aug 28, 2023 3.274 3.351 3.210 3.274 29,297 +0.00(+0.00%)
Aug 25, 2023 3.385 3.385 3.220 3.274 8,813 -0.02(-0.56%)
Aug 24, 2023 3.402 3.402 3.293 3.293 10,894 -0.01(-0.28%)
Aug 23, 2023 3.366 3.457 3.210 3.302 59,851 -0.05(-1.63%)
Aug 22, 2023 3.430 3.478 3.357 3.357 21,837 -0.10(-2.83%)
Aug 21, 2023 3.421 3.494 3.357 3.455 20,279 +0.06(+1.67%)
Aug 18, 2023 3.375 3.398 3.357 3.398 7,053 +0.01(+0.40%)
Aug 17, 2023 3.430 3.449 3.357 3.384 9,571 -0.01(-0.26%)
Aug 16, 2023 3.494 3.561 3.366 3.393 23,020 -0.08(-2.37%)
Aug 15, 2023 3.649 3.686 3.402 3.476 71,778 -0.16(-4.28%)
Aug 14, 2023 3.741 3.742 3.613 3.631 35,884 +0.03(+0.97%)
Aug 11, 2023 3.632 3.696 3.596 3.596 9,754 -0.09(-2.43%)
Aug 10, 2023 3.722 3.722 3.550 3.686 15,772 +0.03(+0.74%)
Aug 09, 2023 3.695 3.695 3.577 3.659 8,696 +0.03(+0.75%)
Aug 08, 2023 3.722 3.722 3.595 3.632 11,009 -0.01(-0.25%)
Aug 07, 2023 3.704 3.740 3.586 3.641 57,307 -0.11(-2.90%)
Aug 04, 2023 3.713 3.829 3.650 3.749 18,455 +0.05(+1.26%)
Aug 03, 2023 3.668 3.703 3.623 3.703 4,659 -0.00(-0.03%)
Aug 02, 2023 3.722 3.758 3.696 3.704 5,026 +0.01(+0.24%)
Aug 01, 2023 3.840 3.840 3.695 3.695 5,734 -0.06(-1.69%)
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%)
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.