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

Generation Income Properties Inc (NQ: GIPR )

4.370 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 5.205 5.623 5.172 5.591 80,871 +0.30(+5.75%)
Aug 30, 2022 5.123 5.357 4.969 5.287 75,626 +0.28(+5.59%)
Aug 29, 2022 4.844 5.008 4.844 5.007 72,739 +0.17(+3.55%)
Aug 26, 2022 4.901 4.901 4.790 4.835 5,979 +0.03(+0.68%)
Aug 25, 2022 4.696 4.883 4.696 4.803 17,822 +0.07(+1.56%)
Aug 24, 2022 4.794 4.794 4.725 4.729 9,883 +0.01(+0.17%)
Aug 23, 2022 4.688 4.761 4.688 4.720 4,625 -0.04(-0.86%)
Aug 22, 2022 4.737 4.803 4.696 4.761 34,649 -0.06(-1.19%)
Aug 19, 2022 4.786 4.877 4.786 4.819 9,230 -0.01(-0.26%)
Aug 18, 2022 4.868 4.868 4.786 4.831 8,841 +0.11(+2.35%)
Aug 17, 2022 4.844 4.909 4.679 4.720 31,952 -0.14(-2.95%)
Aug 16, 2022 4.867 4.909 4.815 4.864 15,002 +0.00(+0.08%)
Aug 15, 2022 4.811 4.975 4.811 4.860 13,049 -0.07(-1.33%)
Aug 12, 2022 5.036 5.049 4.811 4.926 25,235 +0.00(+0.07%)
Aug 11, 2022 4.808 4.971 4.808 4.922 31,172 +0.04(+0.92%)
Aug 10, 2022 4.817 4.882 4.760 4.878 36,020 -0.00(-0.06%)
Aug 09, 2022 4.865 4.882 4.764 4.881 17,545 +0.07(+1.50%)
Aug 08, 2022 4.963 4.963 4.800 4.809 24,836 -0.05(-1.08%)
Aug 05, 2022 4.882 4.922 4.841 4.861 13,485 -0.01(-0.25%)
Aug 04, 2022 4.922 4.924 4.825 4.874 11,978 -0.01(-0.17%)
Aug 03, 2022 4.882 4.882 4.825 4.882 24,018 -0.03(-0.58%)
Aug 02, 2022 4.898 4.930 4.849 4.910 16,923 -0.07(-1.39%)
Aug 01, 2022 4.841 5.036 4.825 4.979 34,288 -0.04(-0.77%)
Jul 29, 2022 5.036 5.036 4.825 5.018 81,387 +0.01(+0.29%)
Jul 28, 2022 5.069 5.069 4.947 5.004 5,337 +0.03(+0.57%)
Jul 27, 2022 5.134 5.144 4.963 4.976 25,427 -0.09(-1.84%)
Jul 26, 2022 5.012 5.080 5.012 5.069 2,967 +0.02(+0.48%)
Jul 25, 2022 5.207 5.240 5.028 5.044 7,813 -0.03(-0.58%)
Jul 22, 2022 5.004 5.142 5.004 5.074 1,225 -0.04(-0.83%)
Jul 21, 2022 5.053 5.215 5.053 5.116 4,006 +0.01(+0.13%)
Jul 20, 2022 5.223 5.223 5.085 5.109 7,102 -0.09(-1.80%)
Jul 19, 2022 5.256 5.256 5.085 5.203 10,238 -0.00(-0.08%)
Jul 18, 2022 5.215 5.280 5.053 5.207 10,021 +0.08(+1.56%)
Jul 15, 2022 5.044 5.260 5.044 5.127 2,343 +0.20(+3.99%)
Jul 14, 2022 5.337 5.337 4.906 4.931 34,007 -0.35(-6.71%)
Jul 13, 2022 5.245 5.535 5.092 5.285 28,492 +0.11(+2.18%)
Jul 12, 2022 5.640 5.640 5.172 5.172 18,732 -0.32(-5.87%)
Jul 11, 2022 5.890 5.890 5.495 5.495 60,755 +0.01(+0.15%)
Jul 08, 2022 5.656 5.656 5.361 5.487 8,934 +0.13(+2.41%)
Jul 07, 2022 5.592 5.592 5.253 5.358 13,968 -0.10(-1.92%)
Jul 06, 2022 5.455 5.608 5.374 5.463 4,677 -0.04(-0.80%)
Jul 05, 2022 5.164 5.524 5.164 5.507 12,026 +0.37(+7.10%)
Jul 01, 2022 5.164 5.164 5.120 5.142 6,023 -0.01(-0.28%)
Jun 30, 2022 5.156 5.164 5.043 5.156 5,811 -0.01(-0.16%)
Jun 29, 2022 5.164 5.164 5.011 5.164 10,593 +0.03(+0.63%)
Jun 28, 2022 5.132 5.180 5.132 5.132 13,025 -0.02(-0.31%)
Jun 27, 2022 5.156 5.156 5.120 5.148 7,319 +0.09(+1.75%)
Jun 24, 2022 5.011 5.156 5.011 5.059 10,323 -0.03(-0.56%)
Jun 23, 2022 5.261 5.326 5.088 5.088 9,558 -0.08(-1.48%)
Jun 22, 2022 5.051 5.293 5.019 5.164 24,782 +0.09(+1.75%)
Jun 21, 2022 5.003 5.382 5.003 5.075 25,693 +0.06(+1.29%)
Jun 17, 2022 5.003 5.063 5.003 5.011 15,854 -0.16(-3.12%)
Jun 16, 2022 5.245 5.245 5.084 5.172 9,164 -0.07(-1.38%)
Jun 15, 2022 5.406 5.406 5.100 5.245 20,043 +0.17(+3.34%)
Jun 14, 2022 5.245 5.439 5.019 5.075 18,337 -0.20(-3.76%)
Jun 13, 2022 5.282 5.394 5.114 5.274 27,352 -0.05(-0.90%)
Jun 10, 2022 5.442 5.442 5.282 5.322 3,912 -0.10(-1.80%)
Jun 09, 2022 5.410 5.462 5.250 5.419 21,543 +0.01(+0.17%)
Jun 08, 2022 5.410 5.544 5.410 5.410 4,510 +0.01(+0.15%)
Jun 07, 2022 5.386 5.562 5.386 5.402 12,544 -0.05(-0.88%)
Jun 06, 2022 5.410 5.529 5.410 5.450 4,170 -0.03(-0.62%)
Jun 03, 2022 5.554 5.602 5.442 5.484 7,610 -0.10(-1.82%)
Jun 02, 2022 5.570 5.594 5.434 5.586 10,558 +0.07(+1.31%)
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.