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

Generation Income Properties Inc (NQ: GIPR )

3.880 +0.090 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2022 5.532 5.532 5.326 5.475 10,583 +0.02(+0.44%)
May 27, 2022 5.088 5.491 5.088 5.451 33,232 +0.30(+5.80%)
May 26, 2022 5.289 5.330 5.047 5.152 9,130 -0.02(-0.31%)
May 25, 2022 5.330 5.330 5.128 5.168 11,834 -0.16(-3.03%)
May 24, 2022 5.176 5.392 5.096 5.330 7,104 +0.26(+5.10%)
May 23, 2022 5.483 5.483 5.063 5.071 14,155 -0.09(-1.72%)
May 20, 2022 5.370 5.370 4.983 5.160 53,065 -0.17(-3.11%)
May 19, 2022 5.088 5.419 5.088 5.326 2,202 +0.28(+5.52%)
May 18, 2022 5.443 5.443 5.007 5.047 15,295 -0.04(-0.79%)
May 17, 2022 5.128 5.556 5.088 5.088 14,041 -0.22(-4.11%)
May 16, 2022 5.298 5.491 5.229 5.306 29,635 -0.08(-1.50%)
May 13, 2022 5.588 5.588 5.257 5.386 35,270 -0.02(-0.30%)
May 12, 2022 5.241 5.700 5.241 5.403 25,486 -0.03(-0.52%)
May 11, 2022 5.648 5.708 5.431 5.431 20,475 -0.13(-2.32%)
May 10, 2022 5.512 5.751 5.460 5.560 29,611 -0.01(-0.14%)
May 09, 2022 5.684 5.684 5.528 5.568 22,121 +0.02(+0.43%)
May 06, 2022 5.544 5.688 5.544 5.544 12,196 -0.06(-1.14%)
May 05, 2022 5.688 5.848 5.536 5.608 19,384 -0.08(-1.41%)
May 04, 2022 5.608 5.936 5.528 5.688 51,944 +0.16(+2.90%)
May 03, 2022 5.592 5.608 5.528 5.528 27,502 -0.01(-0.14%)
May 02, 2022 5.472 5.608 5.456 5.536 14,939 -0.04(-0.72%)
Apr 29, 2022 5.576 5.576 5.359 5.576 9,913 +0.02(+0.31%)
Apr 28, 2022 5.840 5.960 5.368 5.559 21,179 +0.08(+1.44%)
Apr 27, 2022 5.568 5.568 5.359 5.480 29,602 +0.02(+0.29%)
Apr 26, 2022 5.656 5.656 5.392 5.464 35,059 +0.11(+1.96%)
Apr 25, 2022 5.752 5.920 4.847 5.359 109,795 -0.53(-8.93%)
Apr 22, 2022 5.992 6.024 5.877 5.884 30,392 -0.03(-0.47%)
Apr 21, 2022 5.888 5.992 5.808 5.912 27,809 +0.02(+0.41%)
Apr 20, 2022 5.752 6.056 5.678 5.888 66,131 +0.14(+2.37%)
Apr 19, 2022 5.704 5.752 5.672 5.752 4,609 +0.05(+0.84%)
Apr 18, 2022 5.840 5.840 5.636 5.704 10,110 +0.05(+0.91%)
Apr 14, 2022 5.712 5.712 5.640 5.652 8,657 +0.05(+0.94%)
Apr 13, 2022 5.660 5.711 5.600 5.600 8,267 +0.00(+0.06%)
Apr 12, 2022 5.660 5.660 5.366 5.597 40,986 -0.07(-1.25%)
Apr 11, 2022 5.597 5.678 5.525 5.667 12,485 +0.18(+3.32%)
Apr 08, 2022 5.374 5.485 5.374 5.485 10,504 +0.08(+1.47%)
Apr 07, 2022 5.605 5.668 5.342 5.406 20,049 -0.12(-2.16%)
Apr 06, 2022 5.422 5.545 5.366 5.525 22,968 -0.19(-3.25%)
Apr 05, 2022 5.795 5.890 5.605 5.711 37,928 -0.08(-1.46%)
Apr 04, 2022 5.764 5.883 5.764 5.795 13,813 +0.04(+0.69%)
Apr 01, 2022 5.716 5.851 5.716 5.756 5,899 +0.03(+0.60%)
Mar 31, 2022 5.664 5.764 5.567 5.721 12,902 +0.12(+2.23%)
Mar 30, 2022 5.497 5.610 5.497 5.597 3,934 +0.23(+4.30%)
Mar 29, 2022 5.454 5.565 5.366 5.366 12,848 -0.08(-1.46%)
Mar 28, 2022 5.557 5.557 5.414 5.446 15,273 -0.11(-2.00%)
Mar 25, 2022 5.605 5.634 5.557 5.557 13,999 -0.08(-1.41%)
Mar 24, 2022 5.581 5.636 5.581 5.636 4,065 +0.15(+2.73%)
Mar 23, 2022 5.493 5.644 5.477 5.486 7,391 -0.01(-0.27%)
Mar 22, 2022 5.684 5.684 5.501 5.501 29,178 +0.05(+0.87%)
Mar 21, 2022 5.390 5.668 5.390 5.454 12,869 +0.04(+0.73%)
Mar 18, 2022 5.931 5.931 5.326 5.414 87,372 -0.59(-9.80%)
Mar 17, 2022 6.241 6.241 6.002 6.002 36,771 -0.06(-1.05%)
Mar 16, 2022 6.241 6.241 6.010 6.066 24,012 -0.10(-1.55%)
Mar 15, 2022 6.177 6.182 5.883 6.161 25,799 +0.20(+3.33%)
Mar 14, 2022 6.042 6.177 5.962 5.962 32,413 +0.00(+0.02%)
Mar 11, 2022 6.133 6.133 5.959 5.961 8,424 -0.17(-2.80%)
Mar 10, 2022 6.070 6.133 5.782 6.133 13,999 +0.37(+6.44%)
Mar 09, 2022 5.880 6.078 5.762 5.762 23,733 -0.06(-0.95%)
Mar 08, 2022 5.746 5.880 5.643 5.817 9,955 +0.02(+0.27%)
Mar 07, 2022 5.896 5.896 5.584 5.801 18,377 -0.03(-0.54%)
Mar 04, 2022 5.888 5.912 5.825 5.833 6,223 +0.04(+0.61%)
Mar 03, 2022 5.659 5.880 5.620 5.797 40,945 +0.22(+3.89%)
Mar 02, 2022 5.896 5.896 5.580 5.580 17,014 +0.02(+0.28%)
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.