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

Generation Income Properties Inc (NQ: GIPR )

3.780 -0.010 (-0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2023 3.841 3.841 3.708 3.755 7,406 -0.04(-1.00%)
Dec 28, 2023 3.869 3.869 3.717 3.793 16,777 -0.00(-0.03%)
Dec 27, 2023 3.803 3.841 3.717 3.794 9,116 +0.06(+1.55%)
Dec 26, 2023 3.660 3.784 3.660 3.736 24,112 -0.02(-0.51%)
Dec 22, 2023 3.746 3.784 3.727 3.755 5,124 +0.06(+1.57%)
Dec 21, 2023 3.736 3.769 3.679 3.697 11,681 -0.07(-1.80%)
Dec 20, 2023 3.765 3.784 3.755 3.765 25,850 -0.00(-0.13%)
Dec 19, 2023 3.784 3.784 3.746 3.770 13,645 +0.01(+0.39%)
Dec 18, 2023 3.803 3.803 3.741 3.755 7,206 -0.10(-2.48%)
Dec 15, 2023 3.869 3.869 3.741 3.850 56,179 -0.02(-0.45%)
Dec 14, 2023 3.841 3.869 3.760 3.868 15,706 +0.08(+2.20%)
Dec 13, 2023 3.738 3.813 3.709 3.785 16,929 +0.08(+2.03%)
Dec 12, 2023 3.766 3.794 3.709 3.709 4,437 -0.06(-1.50%)
Dec 11, 2023 3.832 3.832 3.747 3.766 9,109 +0.00(+0.00%)
Dec 08, 2023 3.766 3.766 3.747 3.766 12,709 +0.01(+0.25%)
Dec 07, 2023 3.775 3.775 3.751 3.757 9,563 -0.00(-0.12%)
Dec 06, 2023 3.851 3.851 3.761 3.761 14,567 -0.02(-0.62%)
Dec 05, 2023 3.785 3.794 3.775 3.785 5,364 -0.01(-0.37%)
Dec 04, 2023 3.822 3.822 3.775 3.799 6,778 +0.02(+0.62%)
Dec 01, 2023 3.766 3.813 3.756 3.775 10,129 +0.04(+1.01%)
Nov 30, 2023 3.794 3.794 3.738 3.738 1,855 -0.03(-0.75%)
Nov 29, 2023 3.747 3.766 3.681 3.766 33,188 +0.07(+1.78%)
Nov 28, 2023 3.728 3.766 3.653 3.700 9,362 -0.03(-0.76%)
Nov 27, 2023 3.747 3.766 3.681 3.728 11,845 -0.04(-1.00%)
Nov 24, 2023 3.653 3.766 3.653 3.766 1,106 +0.10(+2.83%)
Nov 22, 2023 3.719 3.719 3.578 3.662 10,629 -0.08(-2.02%)
Nov 21, 2023 3.832 3.832 3.700 3.738 8,423 -0.04(-1.00%)
Nov 20, 2023 3.888 3.907 3.766 3.775 8,676 -0.02(-0.41%)
Nov 17, 2023 3.756 3.855 3.756 3.791 8,273 +0.03(+0.67%)
Nov 16, 2023 3.813 3.841 3.766 3.766 33,036 -0.01(-0.25%)
Nov 15, 2023 3.945 3.945 3.766 3.775 7,244 -0.04(-0.99%)
Nov 14, 2023 3.804 3.869 3.709 3.813 21,099 +0.01(+0.35%)
Nov 13, 2023 3.730 3.870 3.702 3.800 23,819 +0.01(+0.38%)
Nov 10, 2023 3.711 3.823 3.702 3.785 18,879 +0.12(+3.30%)
Nov 09, 2023 3.730 3.740 3.665 3.665 5,415 -0.02(-0.63%)
Nov 08, 2023 3.599 3.688 3.599 3.688 6,823 -0.02(-0.53%)
Nov 07, 2023 3.776 3.776 3.683 3.708 5,356 -0.07(-1.97%)
Nov 06, 2023 3.767 3.832 3.711 3.782 8,676 +0.06(+1.65%)
Nov 03, 2023 3.618 3.725 3.618 3.721 8,653 +0.10(+2.83%)
Nov 02, 2023 3.637 3.691 3.571 3.618 9,004 +0.02(+0.53%)
Nov 01, 2023 3.553 3.627 3.553 3.599 3,473 +0.04(+1.05%)
Oct 31, 2023 3.842 3.842 3.562 3.562 6,350 -0.10(-2.80%)
Oct 30, 2023 3.758 3.758 3.590 3.665 11,411 +0.06(+1.68%)
Oct 27, 2023 3.562 3.655 3.562 3.604 2,938 +0.04(+1.18%)
Oct 26, 2023 3.581 3.646 3.553 3.562 6,197 +0.02(+0.45%)
Oct 25, 2023 3.506 3.546 3.461 3.546 2,104 +0.08(+2.37%)
Oct 24, 2023 3.571 3.571 3.422 3.464 11,346 -0.17(-4.76%)
Oct 23, 2023 3.591 3.655 3.591 3.637 2,266 -0.01(-0.24%)
Oct 20, 2023 3.627 3.679 3.603 3.646 2,699 +0.00(+0.00%)
Oct 19, 2023 3.683 3.721 3.646 3.646 6,907 -0.01(-0.33%)
Oct 18, 2023 3.730 3.730 3.637 3.658 4,433 +0.01(+0.33%)
Oct 17, 2023 3.599 3.660 3.599 3.646 2,713 +0.04(+1.03%)
Oct 16, 2023 3.665 3.665 3.609 3.609 4,796 -0.06(-1.55%)
Oct 13, 2023 3.730 3.730 3.591 3.665 5,687 -0.04(-0.98%)
Oct 12, 2023 3.665 3.749 3.599 3.702 6,255 +0.06(+1.77%)
Oct 11, 2023 3.664 3.719 3.564 3.638 11,278 +0.02(+0.55%)
Oct 10, 2023 3.665 3.711 3.587 3.618 11,992 -0.06(-1.55%)
Oct 09, 2023 3.610 3.711 3.610 3.674 5,422 +0.06(+1.79%)
Oct 06, 2023 3.665 3.683 3.610 3.610 3,092 +0.00(+0.00%)
Oct 05, 2023 3.564 3.624 3.564 3.610 3,498 -0.08(-2.25%)
Oct 04, 2023 3.628 3.721 3.554 3.693 9,465 +0.05(+1.27%)
Oct 03, 2023 3.573 3.647 3.518 3.647 14,294 -0.00(-0.05%)
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.