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

Generation Income Properties Inc (NQ: GIPR )

3.740 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 29, 2022 5.576 5.576 5.360 5.576 9,913 +0.02(+0.31%)
Apr 28, 2022 5.841 5.961 5.368 5.559 21,177 +0.08(+1.44%)
Apr 27, 2022 5.568 5.568 5.360 5.480 29,600 +0.02(+0.29%)
Apr 26, 2022 5.656 5.656 5.392 5.464 35,057 +0.11(+1.96%)
Apr 25, 2022 5.752 5.920 4.847 5.359 109,788 -0.53(-8.93%)
Apr 22, 2022 5.993 6.025 5.878 5.885 30,390 -0.03(-0.47%)
Apr 21, 2022 5.889 5.993 5.808 5.913 27,808 +0.02(+0.41%)
Apr 20, 2022 5.752 6.057 5.678 5.889 66,127 +0.14(+2.37%)
Apr 19, 2022 5.704 5.752 5.672 5.752 4,609 +0.05(+0.84%)
Apr 18, 2022 5.841 5.841 5.636 5.704 10,110 +0.05(+0.91%)
Apr 14, 2022 5.712 5.712 5.640 5.653 8,657 +0.05(+0.94%)
Apr 13, 2022 5.660 5.711 5.600 5.600 8,266 +0.00(+0.06%)
Apr 12, 2022 5.661 5.661 5.366 5.597 40,983 -0.07(-1.25%)
Apr 11, 2022 5.597 5.678 5.525 5.668 12,485 +0.18(+3.32%)
Apr 08, 2022 5.374 5.486 5.374 5.486 10,504 +0.08(+1.47%)
Apr 07, 2022 5.605 5.669 5.343 5.406 20,048 -0.12(-2.16%)
Apr 06, 2022 5.422 5.545 5.366 5.526 22,966 -0.19(-3.25%)
Apr 05, 2022 5.796 5.890 5.605 5.711 37,925 -0.08(-1.46%)
Apr 04, 2022 5.764 5.883 5.764 5.796 13,812 +0.04(+0.69%)
Apr 01, 2022 5.716 5.851 5.716 5.756 5,899 +0.03(+0.60%)
Mar 31, 2022 5.665 5.764 5.567 5.722 12,901 +0.12(+2.23%)
Mar 30, 2022 5.498 5.610 5.498 5.597 3,934 +0.23(+4.30%)
Mar 29, 2022 5.454 5.565 5.366 5.366 12,847 -0.08(-1.46%)
Mar 28, 2022 5.557 5.557 5.414 5.446 15,272 -0.11(-2.00%)
Mar 25, 2022 5.605 5.634 5.557 5.557 13,998 -0.08(-1.41%)
Mar 24, 2022 5.581 5.637 5.581 5.637 4,065 +0.15(+2.73%)
Mar 23, 2022 5.494 5.645 5.478 5.487 7,390 -0.01(-0.27%)
Mar 22, 2022 5.684 5.684 5.502 5.502 29,176 +0.05(+0.87%)
Mar 21, 2022 5.390 5.668 5.390 5.454 12,868 +0.04(+0.73%)
Mar 18, 2022 5.931 5.931 5.327 5.414 87,367 -0.59(-9.80%)
Mar 17, 2022 6.241 6.241 6.002 6.002 36,768 -0.06(-1.05%)
Mar 16, 2022 6.241 6.241 6.010 6.066 24,010 -0.10(-1.55%)
Mar 15, 2022 6.177 6.182 5.883 6.161 25,797 +0.20(+3.33%)
Mar 14, 2022 6.042 6.177 5.963 5.963 32,411 +0.00(+0.02%)
Mar 11, 2022 6.133 6.133 5.960 5.962 8,423 -0.17(-2.80%)
Mar 10, 2022 6.070 6.133 5.782 6.133 13,999 +0.37(+6.44%)
Mar 09, 2022 5.881 6.078 5.762 5.762 23,732 -0.06(-0.95%)
Mar 08, 2022 5.746 5.881 5.644 5.817 9,955 +0.02(+0.27%)
Mar 07, 2022 5.896 5.896 5.584 5.802 18,376 -0.03(-0.54%)
Mar 04, 2022 5.888 5.912 5.825 5.833 6,222 +0.04(+0.61%)
Mar 03, 2022 5.660 5.881 5.620 5.798 40,943 +0.22(+3.89%)
Mar 02, 2022 5.896 5.896 5.581 5.581 17,012 +0.02(+0.28%)
Mar 01, 2022 5.604 5.604 5.532 5.565 9,021 +0.03(+0.57%)
Feb 28, 2022 5.525 5.549 5.439 5.533 21,620 +0.02(+0.29%)
Feb 25, 2022 5.501 5.517 5.468 5.517 2,189 +0.07(+1.30%)
Feb 24, 2022 5.328 5.446 5.328 5.446 4,377 -0.07(-1.29%)
Feb 23, 2022 5.470 5.517 5.403 5.517 6,343 +0.07(+1.30%)
Feb 22, 2022 5.462 5.517 5.429 5.446 8,993 -0.01(-0.14%)
Feb 18, 2022 5.454 0 -0.11(-1.99%)
Feb 17, 2022 5.517 5.569 5.517 5.565 17,289 -0.02(-0.42%)
Feb 16, 2022 5.589 5.589 5.525 5.589 12,170 +0.00(+0.00%)
Feb 15, 2022 5.541 5.589 5.541 5.589 16,269 +0.05(+0.85%)
Feb 14, 2022 5.454 5.596 5.375 5.541 16,266 -0.01(-0.23%)
Feb 11, 2022 5.460 5.554 5.392 5.554 17,779 +0.10(+1.87%)
Feb 10, 2022 5.475 5.483 5.405 5.452 12,795 +0.27(+5.14%)
Feb 09, 2022 5.522 5.522 5.186 5.186 29,411 -0.30(-5.43%)
Feb 08, 2022 5.593 5.593 5.452 5.483 13,272 -0.07(-1.27%)
Feb 07, 2022 5.507 5.554 5.475 5.554 6,527 +0.05(+0.95%)
Feb 04, 2022 5.505 5.515 5.468 5.501 8,974 -0.02(-0.45%)
Feb 03, 2022 5.545 5.478 5.526 7,851 -0.02(-0.35%)
Feb 02, 2022 5.562 5.562 5.483 5.546 10,381 +0.01(+0.14%)
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.