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 +0.200 (+4.87%)
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 (%)
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%)
Nov 01, 2022 4.551 4.551 4.310 4.368 6,986 -0.04(-0.95%)
Oct 31, 2022 4.335 4.701 4.256 4.410 14,102 +0.05(+1.15%)
Oct 28, 2022 4.134 4.360 4.128 4.360 27,535 +0.22(+5.23%)
Oct 27, 2022 4.059 4.159 4.059 4.143 4,558 +0.09(+2.21%)
Oct 26, 2022 4.159 4.161 4.053 4.053 6,070 -0.01(-0.15%)
Oct 25, 2022 4.109 4.204 4.043 4.059 45,573 -0.05(-1.22%)
Oct 24, 2022 4.043 4.125 3.960 4.109 7,352 -0.02(-0.40%)
Oct 21, 2022 4.151 4.151 4.093 4.126 5,092 +0.12(+3.10%)
Oct 20, 2022 3.984 4.093 3.984 4.002 7,872 +0.00(+0.02%)
Oct 19, 2022 4.026 4.168 3.997 4.001 23,671 -0.13(-3.23%)
Oct 18, 2022 4.176 4.201 4.026 4.134 12,113 +0.07(+1.64%)
Oct 17, 2022 4.126 4.210 3.909 4.068 41,342 -0.08(-1.81%)
Oct 14, 2022 4.251 4.251 4.126 4.143 21,600 -0.08(-1.78%)
Oct 13, 2022 4.201 4.264 4.130 4.218 14,127 -0.00(-0.02%)
Oct 12, 2022 4.136 4.275 4.136 4.219 41,454 -0.06(-1.45%)
Oct 11, 2022 4.301 4.310 4.186 4.281 12,559 -0.02(-0.48%)
Oct 10, 2022 4.566 4.616 4.298 4.301 22,494 -0.29(-6.22%)
Oct 07, 2022 4.632 4.632 4.566 4.587 10,704 -0.05(-1.16%)
Oct 06, 2022 4.649 4.856 4.641 4.641 3,513 -0.08(-1.75%)
Oct 05, 2022 4.674 4.845 4.626 4.723 26,056 -0.07(-1.55%)
Oct 04, 2022 4.806 4.963 4.781 4.798 61,907 -0.10(-2.03%)
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.