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

Generation Income Properties Inc (NQ: GIPR )

3.790 +0.050 (+1.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 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 (%)
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%)
Feb 01, 2022 5.569 5.585 5.515 5.538 8,677 +0.05(+1.00%)
Jan 28, 2022 5.601 5.601 5.483 5.483 12,563 -0.12(-2.10%)
Jan 27, 2022 5.374 5.616 5.374 5.601 47,360 +0.13(+2.42%)
Jan 26, 2022 5.499 5.546 5.323 5.469 27,637 +0.06(+1.18%)
Jan 25, 2022 5.397 5.554 5.366 5.405 30,611 +0.01(+0.15%)
Jan 24, 2022 5.342 5.436 5.131 5.397 33,967 +0.05(+1.03%)
Jan 21, 2022 5.546 5.546 5.287 5.342 42,573 -0.21(-3.81%)
Jan 20, 2022 5.427 5.632 5.427 5.554 35,273 +0.18(+3.35%)
Jan 19, 2022 5.405 5.436 5.327 5.374 18,407 +0.05(+0.88%)
Jan 18, 2022 5.452 5.452 5.271 5.327 33,041 +0.01(+0.15%)
Jan 14, 2022 5.319 0 +0.07(+1.34%)
Jan 13, 2022 5.162 5.355 5.092 5.248 18,969 +0.05(+0.96%)
Jan 12, 2022 5.237 5.276 5.157 5.198 40,230 +0.12(+2.45%)
Jan 11, 2022 5.043 5.245 4.950 5.074 60,192 +0.20(+4.06%)
Jan 10, 2022 4.856 4.957 4.817 4.876 25,003 +0.07(+1.37%)
Jan 07, 2022 4.817 4.841 4.779 4.810 44,892 -0.01(-0.16%)
Jan 06, 2022 4.926 4.965 4.755 4.817 67,398 -0.06(-1.27%)
Jan 05, 2022 4.887 5.027 4.872 4.880 34,563 +0.06(+1.29%)
Jan 04, 2022 4.747 4.906 4.740 4.817 15,939 -0.09(-1.74%)
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.