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

Generation Income Properties Inc (NQ: GIPR )

4.110 +0.110 (+2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 4.416 4.416 4.289 4.306 15,000 -0.02(-0.39%)
Nov 29, 2022 4.315 4.404 4.315 4.323 2,729 -0.02(-0.39%)
Nov 28, 2022 4.365 4.569 4.281 4.340 21,875 +0.03(+0.79%)
Nov 25, 2022 4.238 4.348 4.238 4.306 9,539 +0.08(+1.80%)
Nov 23, 2022 4.264 4.264 4.196 4.230 6,949 -0.03(-0.80%)
Nov 22, 2022 4.221 4.272 4.111 4.264 10,871 +0.04(+1.00%)
Nov 21, 2022 4.213 4.365 4.213 4.221 17,705 -0.02(-0.40%)
Nov 18, 2022 4.348 4.348 4.238 4.238 6,007 -0.03(-0.60%)
Nov 17, 2022 4.238 4.281 4.230 4.264 4,720 -0.03(-0.59%)
Nov 16, 2022 4.357 4.365 4.238 4.289 14,700 -0.01(-0.21%)
Nov 15, 2022 4.332 4.332 4.238 4.298 11,898 -0.07(-1.68%)
Nov 14, 2022 4.348 4.382 4.238 4.372 2,738 +0.08(+1.80%)
Nov 11, 2022 4.374 4.374 4.139 4.294 14,983 +0.05(+1.09%)
Nov 10, 2022 4.282 4.391 4.206 4.248 20,981 -0.08(-1.95%)
Nov 09, 2022 4.399 4.399 4.282 4.332 7,003 +0.06(+1.47%)
Nov 08, 2022 4.248 4.399 4.172 4.269 8,278 +0.08(+1.92%)
Nov 07, 2022 4.163 4.236 4.163 4.189 3,805 -0.06(-1.39%)
Nov 04, 2022 4.205 4.471 4.130 4.248 25,119 -0.04(-0.98%)
Nov 03, 2022 4.399 4.402 4.223 4.290 9,957 -0.08(-1.92%)
Nov 02, 2022 4.391 4.458 4.353 4.374 3,313 -0.03(-0.76%)
Nov 01, 2022 4.593 4.593 4.349 4.408 6,923 -0.04(-0.95%)
Oct 31, 2022 4.374 4.744 4.295 4.450 13,974 +0.05(+1.15%)
Oct 28, 2022 4.172 4.399 4.166 4.399 27,286 +0.22(+5.23%)
Oct 27, 2022 4.097 4.197 4.097 4.181 4,517 +0.09(+2.21%)
Oct 26, 2022 4.197 4.199 4.090 4.090 6,015 -0.01(-0.15%)
Oct 25, 2022 4.147 4.243 4.080 4.097 45,160 -0.05(-1.22%)
Oct 24, 2022 4.080 4.162 3.996 4.147 7,286 -0.02(-0.40%)
Oct 21, 2022 4.189 4.189 4.130 4.164 5,046 +0.13(+3.10%)
Oct 20, 2022 4.021 4.130 4.021 4.039 7,800 +0.00(+0.02%)
Oct 19, 2022 4.063 4.206 4.033 4.038 23,457 -0.13(-3.23%)
Oct 18, 2022 4.214 4.239 4.063 4.172 12,003 +0.07(+1.64%)
Oct 17, 2022 4.164 4.248 3.945 4.105 40,968 -0.08(-1.81%)
Oct 14, 2022 4.290 4.290 4.164 4.181 21,404 -0.08(-1.78%)
Oct 13, 2022 4.240 4.303 4.168 4.256 13,999 -0.00(-0.02%)
Oct 12, 2022 4.174 4.314 4.174 4.257 41,079 -0.06(-1.45%)
Oct 11, 2022 4.341 4.349 4.224 4.320 12,445 -0.02(-0.48%)
Oct 10, 2022 4.608 4.658 4.337 4.341 22,290 -0.29(-6.22%)
Oct 07, 2022 4.675 4.675 4.608 4.629 10,608 -0.05(-1.16%)
Oct 06, 2022 4.691 4.900 4.683 4.683 3,481 -0.08(-1.75%)
Oct 05, 2022 4.716 4.889 4.668 4.766 25,821 -0.08(-1.55%)
Oct 04, 2022 4.850 5.008 4.825 4.842 61,347 -0.10(-2.03%)
Oct 03, 2022 5.008 5.159 4.875 4.942 29,949 -0.08(-1.50%)
Sep 30, 2022 5.092 5.225 4.958 5.017 12,219 -0.08(-1.48%)
Sep 29, 2022 5.259 5.259 4.958 5.092 29,186 -0.13(-2.40%)
Sep 28, 2022 5.334 5.334 5.079 5.217 21,028 -0.12(-2.19%)
Sep 27, 2022 5.225 5.384 5.142 5.334 20,112 +0.19(+3.73%)
Sep 26, 2022 5.276 5.282 5.125 5.142 31,506 -0.13(-2.38%)
Sep 23, 2022 5.426 5.541 5.267 5.267 52,907 -0.19(-3.52%)
Sep 22, 2022 5.693 5.746 5.441 5.459 14,453 -0.13(-2.24%)
Sep 21, 2022 5.534 5.584 5.443 5.584 6,557 +0.12(+2.14%)
Sep 20, 2022 5.543 5.593 5.376 5.468 12,192 -0.10(-1.80%)
Sep 19, 2022 5.559 5.785 5.551 5.568 8,700 -0.07(-1.19%)
Sep 16, 2022 5.660 5.835 5.543 5.635 13,735 +0.02(+0.30%)
Sep 15, 2022 5.660 5.726 5.543 5.618 24,085 -0.17(-2.89%)
Sep 14, 2022 6.018 6.119 5.685 5.785 35,475 -0.14(-2.34%)
Sep 13, 2022 6.023 6.023 5.799 5.923 42,677 +0.02(+0.42%)
Sep 12, 2022 6.048 6.048 5.833 5.898 41,691 -0.07(-1.25%)
Sep 09, 2022 6.172 6.172 5.940 5.973 25,412 -0.07(-1.23%)
Sep 08, 2022 6.172 6.172 5.890 6.048 32,981 +0.16(+2.67%)
Sep 07, 2022 6.172 6.172 5.811 5.890 73,515 +0.13(+2.23%)
Sep 06, 2022 5.907 5.907 5.603 5.762 27,060 -0.10(-1.77%)
Sep 02, 2022 5.907 5.907 5.650 5.865 33,233 +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.