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

Generation Income Properties Inc (NQ: GIPR )

3.720 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Sep 29, 2023 3.702 3.721 3.518 3.559 5,186 -0.07(-1.91%)
Sep 28, 2023 3.582 3.702 3.582 3.628 3,736 +0.02(+0.51%)
Sep 27, 2023 3.674 3.730 3.554 3.610 3,422 +0.02(+0.51%)
Sep 26, 2023 3.674 3.681 3.513 3.591 6,249 -0.08(-2.14%)
Sep 25, 2023 3.739 3.702 3.638 3.670 4,902 -0.06(-1.61%)
Sep 22, 2023 3.813 3.813 3.638 3.730 13,980 +0.12(+3.32%)
Sep 21, 2023 3.721 3.785 3.601 3.610 14,270 -0.22(-5.66%)
Sep 20, 2023 3.850 3.859 3.826 3.826 1,865 +0.00(+0.11%)
Sep 19, 2023 3.795 3.859 3.695 3.822 14,217 -0.04(-0.96%)
Sep 18, 2023 3.748 3.859 3.693 3.859 12,471 +0.07(+1.95%)
Sep 15, 2023 3.758 3.785 3.721 3.785 21,924 -0.06(-1.44%)
Sep 14, 2023 3.822 3.841 3.755 3.841 7,495 +0.02(+0.46%)
Sep 13, 2023 3.640 3.823 3.640 3.823 23,040 +0.15(+3.98%)
Sep 12, 2023 3.805 3.805 3.640 3.677 5,930 +0.05(+1.39%)
Sep 11, 2023 3.613 3.750 3.613 3.626 15,328 -0.01(-0.37%)
Sep 08, 2023 3.503 3.713 3.457 3.640 32,729 +0.12(+3.37%)
Sep 07, 2023 3.512 3.530 3.402 3.521 25,659 +0.06(+1.85%)
Sep 06, 2023 3.421 3.465 3.384 3.457 9,486 +0.05(+1.47%)
Sep 05, 2023 3.439 3.485 3.384 3.407 7,786 -0.03(-0.92%)
Sep 01, 2023 3.518 3.518 3.439 3.439 4,713 +0.01(+0.27%)
Aug 31, 2023 3.384 3.558 3.384 3.430 16,531 +0.03(+0.81%)
Aug 30, 2023 3.421 3.421 3.348 3.402 10,706 -0.01(-0.27%)
Aug 29, 2023 3.293 3.421 3.293 3.412 12,812 +0.14(+4.19%)
Aug 28, 2023 3.274 3.351 3.210 3.274 29,297 +0.00(+0.00%)
Aug 25, 2023 3.385 3.385 3.220 3.274 8,813 -0.02(-0.56%)
Aug 24, 2023 3.402 3.402 3.293 3.293 10,894 -0.01(-0.28%)
Aug 23, 2023 3.366 3.457 3.210 3.302 59,851 -0.05(-1.63%)
Aug 22, 2023 3.430 3.478 3.357 3.357 21,837 -0.10(-2.83%)
Aug 21, 2023 3.421 3.494 3.357 3.455 20,279 +0.06(+1.67%)
Aug 18, 2023 3.375 3.398 3.357 3.398 7,053 +0.01(+0.40%)
Aug 17, 2023 3.430 3.449 3.357 3.384 9,571 -0.01(-0.26%)
Aug 16, 2023 3.494 3.561 3.366 3.393 23,020 -0.08(-2.37%)
Aug 15, 2023 3.649 3.686 3.402 3.476 71,778 -0.16(-4.28%)
Aug 14, 2023 3.741 3.742 3.613 3.631 35,884 +0.03(+0.97%)
Aug 11, 2023 3.632 3.696 3.596 3.596 9,754 -0.09(-2.43%)
Aug 10, 2023 3.722 3.722 3.550 3.686 15,772 +0.03(+0.74%)
Aug 09, 2023 3.695 3.695 3.577 3.659 8,696 +0.03(+0.75%)
Aug 08, 2023 3.722 3.722 3.595 3.632 11,009 -0.01(-0.25%)
Aug 07, 2023 3.704 3.740 3.586 3.641 57,307 -0.11(-2.90%)
Aug 04, 2023 3.713 3.829 3.650 3.749 18,455 +0.05(+1.26%)
Aug 03, 2023 3.668 3.703 3.623 3.703 4,659 -0.00(-0.03%)
Aug 02, 2023 3.722 3.758 3.696 3.704 5,026 +0.01(+0.24%)
Aug 01, 2023 3.840 3.840 3.695 3.695 5,734 -0.06(-1.69%)
Jul 31, 2023 3.849 3.849 3.758 3.758 19,968 -0.01(-0.24%)
Jul 28, 2023 3.777 3.777 3.686 3.767 14,191 -0.01(-0.24%)
Jul 27, 2023 3.695 3.794 3.623 3.777 45,668 +0.12(+3.22%)
Jul 26, 2023 3.650 3.668 3.614 3.659 14,121 +0.04(+1.00%)
Jul 25, 2023 3.695 3.695 3.604 3.623 14,450 -0.03(-0.74%)
Jul 24, 2023 3.595 3.711 3.586 3.650 12,988 +0.06(+1.77%)
Jul 21, 2023 3.686 3.705 3.586 3.586 16,921 -0.12(-3.18%)
Jul 20, 2023 3.668 3.723 3.586 3.704 11,061 +0.06(+1.74%)
Jul 19, 2023 3.921 3.939 3.586 3.641 11,112 -0.06(-1.71%)
Jul 18, 2023 3.786 3.786 3.650 3.704 7,413 -0.09(-2.39%)
Jul 17, 2023 3.849 3.974 3.731 3.795 14,100 -0.09(-2.33%)
Jul 14, 2023 3.767 3.885 3.767 3.885 6,847 +0.12(+3.25%)
Jul 13, 2023 3.740 3.795 3.686 3.763 5,635 +0.08(+2.06%)
Jul 12, 2023 3.651 3.759 3.651 3.687 32,320 +0.00(+0.00%)
Jul 11, 2023 3.669 3.705 3.615 3.687 7,594 +0.05(+1.48%)
Jul 10, 2023 3.579 3.678 3.579 3.633 15,787 +0.07(+2.02%)
Jul 07, 2023 3.472 3.588 3.472 3.561 3,604 +0.04(+1.28%)
Jul 06, 2023 3.525 3.569 3.472 3.516 10,748 -0.08(-2.32%)
Jul 05, 2023 3.633 3.633 3.579 3.600 34,711 -0.04(-1.19%)
Jul 03, 2023 3.615 3.643 3.527 3.643 6,951 +0.08(+2.30%)
Jun 30, 2023 3.552 3.562 3.521 3.561 7,539 +0.02(+0.51%)
Jun 29, 2023 3.561 3.561 3.445 3.543 6,040 +0.04(+1.28%)
Jun 28, 2023 3.552 3.552 3.391 3.498 12,670 +0.06(+1.83%)
Jun 27, 2023 3.516 3.570 3.436 3.436 10,284 -0.06(-1.79%)
Jun 26, 2023 3.579 3.579 3.498 3.498 3,004 -0.06(-1.76%)
Jun 23, 2023 3.543 3.579 3.516 3.561 3,376 +0.03(+0.94%)
Jun 22, 2023 3.606 3.606 3.512 3.528 5,331 -0.04(-1.09%)
Jun 21, 2023 3.588 3.597 3.498 3.567 3,342 +0.06(+1.70%)
Jun 20, 2023 3.507 3.651 3.507 3.507 11,928 -0.02(-0.51%)
Jun 16, 2023 3.534 3.669 3.507 3.525 36,799 -0.09(-2.48%)
Jun 15, 2023 3.633 3.660 3.588 3.615 5,276 -0.13(-3.41%)
May 08, 2023 3.655 3.963 3.655 3.743 2,712 +0.07(+1.92%)
May 05, 2023 3.734 3.787 3.620 3.672 12,319 -0.02(-0.48%)
May 04, 2023 3.699 3.716 3.630 3.690 9,516 -0.05(-1.41%)
May 03, 2023 3.840 3.874 3.734 3.743 26,167 -0.05(-1.39%)
May 02, 2023 3.893 3.914 3.752 3.795 12,130 -0.11(-2.71%)
May 01, 2023 3.893 3.963 3.787 3.901 5,357 +0.05(+1.23%)
Apr 28, 2023 3.716 3.963 3.699 3.854 9,027 +0.04(+0.99%)
Apr 27, 2023 3.901 3.963 3.804 3.816 12,523 -0.05(-1.19%)
Apr 26, 2023 3.787 3.941 3.787 3.862 9,999 +0.06(+1.52%)
Apr 25, 2023 3.928 3.998 3.787 3.804 16,975 +0.00(+0.00%)
Apr 24, 2023 4.042 4.042 3.787 3.804 21,724 -0.09(-2.27%)
Apr 21, 2023 3.928 3.969 3.888 3.893 3,089 +0.02(+0.46%)
Apr 20, 2023 3.884 3.945 3.857 3.875 5,372 +0.00(+0.00%)
Apr 19, 2023 3.937 3.937 3.875 3.875 4,468 +0.00(+0.00%)
Apr 18, 2023 3.866 3.954 3.831 3.875 5,129 +0.06(+1.61%)
Apr 17, 2023 3.945 3.950 3.813 3.813 13,225 -0.06(-1.59%)
Apr 14, 2023 3.919 3.954 3.857 3.875 6,374 +0.03(+0.69%)
Apr 13, 2023 3.954 4.069 3.681 3.848 33,786 -0.12(-3.02%)
Apr 12, 2023 3.909 4.034 3.827 3.968 21,612 +0.19(+4.90%)
Apr 11, 2023 3.711 3.911 3.667 3.783 10,826 +0.03(+0.76%)
Apr 10, 2023 3.754 3.929 3.702 3.754 39,602 -0.17(-4.23%)
Apr 06, 2023 3.903 3.955 3.824 3.920 19,373 +0.06(+1.58%)
Apr 05, 2023 3.824 3.937 3.815 3.859 6,054 +0.03(+0.91%)
Apr 04, 2023 3.981 3.981 3.824 3.824 8,934 -0.14(-3.52%)
Apr 03, 2023 3.903 4.077 3.903 3.964 5,425 +0.03(+0.89%)
Mar 31, 2023 4.156 4.165 3.929 3.929 8,494 -0.05(-1.23%)
Mar 30, 2023 4.243 4.243 3.955 3.978 12,093 -0.01(-0.31%)
Mar 29, 2023 4.278 4.278 3.964 3.990 16,867 -0.29(-6.73%)
Mar 28, 2023 4.278 4.313 4.077 4.278 11,601 +0.15(+3.57%)
Mar 27, 2023 4.191 4.252 4.079 4.131 10,097 -0.04(-1.03%)
Mar 24, 2023 4.348 4.348 4.173 4.174 7,304 -0.10(-2.45%)
Mar 23, 2023 4.366 4.366 4.209 4.278 5,641 -0.09(-2.00%)
Mar 22, 2023 4.339 4.383 4.238 4.366 3,161 +0.09(+2.04%)
Mar 21, 2023 4.200 4.380 4.200 4.278 2,280 +0.07(+1.66%)
Mar 20, 2023 4.252 4.374 4.208 4.208 12,737 -0.03(-0.62%)
Mar 17, 2023 4.252 4.348 4.235 4.235 6,781 -0.10(-2.41%)
Mar 16, 2023 4.514 4.514 4.338 4.339 11,130 -0.03(-0.80%)
Mar 15, 2023 4.496 4.496 4.368 4.374 4,858 -0.10(-2.34%)
Mar 14, 2023 4.462 4.601 4.366 4.479 16,973 -0.04(-0.80%)
Mar 13, 2023 4.333 4.581 4.333 4.515 9,404 +0.07(+1.56%)
Mar 10, 2023 4.749 4.749 4.351 4.446 14,867 -0.30(-6.39%)
Mar 09, 2023 4.766 4.861 4.601 4.749 7,212 +0.19(+4.18%)
Mar 08, 2023 4.766 4.870 4.558 4.558 7,300 -0.04(-0.85%)
Mar 07, 2023 4.948 4.948 4.465 4.597 9,551 -0.12(-2.48%)
Mar 06, 2023 4.827 4.965 4.714 4.714 9,835 -0.12(-2.51%)
Mar 03, 2023 4.766 4.896 4.766 4.835 3,877 -0.02(-0.36%)
Mar 02, 2023 4.783 4.905 4.688 4.853 2,470 -0.07(-1.41%)
Mar 01, 2023 4.887 4.922 4.723 4.922 12,259 +0.19(+4.03%)
Feb 28, 2023 4.887 4.887 4.610 4.731 6,636 +0.12(+2.63%)
Feb 27, 2023 4.905 4.905 4.558 4.610 11,898 -0.05(-1.12%)
Feb 24, 2023 5.000 5.000 4.659 4.662 4,323 -0.06(-1.28%)
Feb 23, 2023 4.792 4.834 4.653 4.723 8,856 -0.07(-1.45%)
Feb 22, 2023 5.009 5.026 4.766 4.792 23,409 -0.22(-4.33%)
Feb 21, 2023 4.991 5.113 4.983 5.009 5,609 -0.02(-0.34%)
Feb 17, 2023 4.957 5.026 4.740 5.026 7,213 +0.08(+1.58%)
Feb 16, 2023 4.818 5.043 4.818 4.948 22,593 -0.03(-0.70%)
Feb 15, 2023 4.939 4.983 4.870 4.983 4,495 +0.11(+2.31%)
Feb 14, 2023 5.165 5.165 4.813 4.870 22,943 -0.26(-5.08%)
Feb 13, 2023 5.165 5.329 4.993 5.131 35,607 -0.09(-1.81%)
Feb 10, 2023 4.520 5.260 4.520 5.226 112,187 +0.63(+13.67%)
Feb 09, 2023 4.571 4.692 4.563 4.597 17,538 -0.08(-1.66%)
Feb 08, 2023 4.399 4.675 4.399 4.675 19,264 +0.20(+4.42%)
Feb 07, 2023 4.322 4.520 4.246 4.477 47,157 +0.09(+2.16%)
Feb 06, 2023 4.373 4.382 4.230 4.382 17,460 +0.13(+3.04%)
Feb 03, 2023 4.313 4.356 4.210 4.253 15,203 -0.04(-1.00%)
Feb 02, 2023 4.210 4.296 4.121 4.296 19,284 +0.09(+2.25%)
Feb 01, 2023 4.167 4.210 4.089 4.201 30,059 +0.07(+1.67%)
Jan 31, 2023 4.167 4.218 4.132 4.132 20,543 -0.03(-0.62%)
Jan 30, 2023 4.210 4.210 4.141 4.158 21,297 -0.05(-1.15%)
Jan 27, 2023 4.348 4.391 4.132 4.206 34,595 -0.18(-4.09%)
Jan 26, 2023 4.365 4.391 4.348 4.386 14,688 +0.04(+0.88%)
Jan 25, 2023 4.304 4.373 4.304 4.348 6,007 -0.01(-0.30%)
Jan 24, 2023 4.322 4.373 4.322 4.360 4,599 +0.00(+0.10%)
Jan 23, 2023 4.399 4.399 4.348 4.356 21,622 -0.03(-0.78%)
Jan 20, 2023 4.313 4.399 4.313 4.391 3,060 +0.02(+0.49%)
Jan 19, 2023 4.399 4.425 4.369 4.369 7,122 -0.11(-2.40%)
Jan 18, 2023 4.399 4.494 4.397 4.477 7,518 -0.02(-0.38%)
Jan 17, 2023 4.382 4.494 4.348 4.494 21,729 +0.08(+1.81%)
Jan 13, 2023 4.399 4.477 4.399 4.414 4,436 -0.07(-1.59%)
Jan 12, 2023 4.356 4.511 4.356 4.485 9,250 +0.13(+2.94%)
Jan 11, 2023 4.289 4.477 4.289 4.357 21,804 +0.07(+1.69%)
Jan 10, 2023 4.280 4.325 4.229 4.284 14,382 -0.00(-0.10%)
Jan 09, 2023 4.246 4.289 4.099 4.289 8,134 +0.10(+2.45%)
Jan 06, 2023 4.067 4.195 4.035 4.186 9,016 +0.15(+3.72%)
Jan 05, 2023 4.067 4.067 3.981 4.036 5,232 +0.00(+0.09%)
Jan 04, 2023 4.007 4.092 3.981 4.032 26,331 -0.05(-1.26%)
Jan 03, 2023 4.135 4.135 4.084 4.084 6,007 -0.05(-1.24%)
Dec 30, 2022 4.169 4.178 3.981 4.135 25,748 +0.08(+1.89%)
Dec 29, 2022 4.118 4.118 4.058 4.058 16,618 -0.02(-0.42%)
Dec 28, 2022 4.246 4.246 4.058 4.075 17,774 -0.02(-0.42%)
Dec 27, 2022 4.220 4.233 4.058 4.092 29,001 -0.16(-3.82%)
Dec 23, 2022 4.220 4.413 4.220 4.254 4,757 +0.01(+0.30%)
Dec 22, 2022 4.322 4.322 4.212 4.242 4,459 +0.00(+0.10%)
Dec 21, 2022 4.289 4.340 4.237 4.237 3,511 -0.04(-1.00%)
Dec 20, 2022 4.340 4.391 4.203 4.280 22,401 -0.06(-1.38%)
Dec 19, 2022 4.254 4.489 4.156 4.340 38,092 +0.20(+4.74%)
Dec 16, 2022 4.254 4.272 4.058 4.143 48,180 +0.00(+0.00%)
Dec 15, 2022 4.178 4.185 4.109 4.143 10,345 -0.09(-2.22%)
Dec 14, 2022 4.400 4.400 4.195 4.237 3,262 -0.00(-0.02%)
Dec 13, 2022 4.365 4.518 4.103 4.238 42,155 +0.03(+0.60%)
Dec 12, 2022 4.170 4.315 3.984 4.213 38,517 +0.09(+2.26%)
Dec 09, 2022 4.069 4.120 3.992 4.120 41,324 +0.07(+1.67%)
Dec 08, 2022 4.060 4.069 4.039 4.052 8,415 -0.00(-0.10%)
Dec 07, 2022 4.221 4.221 4.026 4.056 32,059 -0.14(-3.43%)
Dec 06, 2022 4.230 4.281 4.145 4.200 14,566 +0.00(+0.10%)
Dec 05, 2022 4.365 4.365 4.196 4.196 45,589 -0.17(-3.88%)
Dec 02, 2022 4.391 4.526 4.336 4.365 18,270 +0.02(+0.39%)
Dec 01, 2022 4.408 4.425 4.306 4.348 10,007 +0.04(+0.98%)
Nov 30, 2022 4.416 4.416 4.289 4.306 15,000 -0.02(-0.39%)
Nov 29, 2022 4.315 4.404 4.315 4.323 2,729 -0.02(-0.39%)
Nov 28, 2022 4.365 4.569 4.281 4.340 21,875 +0.03(+0.79%)
Nov 25, 2022 4.238 4.348 4.238 4.306 9,539 +0.08(+1.80%)
Nov 23, 2022 4.264 4.264 4.196 4.230 6,949 -0.03(-0.80%)
Nov 22, 2022 4.221 4.272 4.111 4.264 10,871 +0.04(+1.00%)
Nov 21, 2022 4.213 4.365 4.213 4.221 17,705 -0.02(-0.40%)
Nov 18, 2022 4.348 4.348 4.238 4.238 6,007 -0.03(-0.60%)
Nov 17, 2022 4.238 4.281 4.230 4.264 4,720 -0.03(-0.59%)
Nov 16, 2022 4.357 4.365 4.238 4.289 14,700 -0.01(-0.21%)
Nov 15, 2022 4.332 4.332 4.238 4.298 11,898 -0.07(-1.68%)
Nov 14, 2022 4.348 4.382 4.238 4.372 2,738 +0.08(+1.80%)
Nov 11, 2022 4.374 4.374 4.139 4.294 14,983 +0.05(+1.09%)
Nov 10, 2022 4.282 4.391 4.206 4.248 20,981 -0.08(-1.95%)
Nov 09, 2022 4.399 4.399 4.282 4.332 7,003 +0.06(+1.47%)
Nov 08, 2022 4.248 4.399 4.172 4.269 8,278 +0.08(+1.92%)
Nov 07, 2022 4.163 4.236 4.163 4.189 3,805 -0.06(-1.39%)
Nov 04, 2022 4.205 4.471 4.130 4.248 25,119 -0.04(-0.98%)
Nov 03, 2022 4.399 4.402 4.223 4.290 9,957 -0.08(-1.92%)
Nov 02, 2022 4.391 4.458 4.353 4.374 3,313 -0.03(-0.76%)
Nov 01, 2022 4.593 4.593 4.349 4.408 6,923 -0.04(-0.95%)
Oct 31, 2022 4.374 4.744 4.295 4.450 13,974 +0.05(+1.15%)
Oct 28, 2022 4.172 4.399 4.166 4.399 27,286 +0.22(+5.23%)
Oct 27, 2022 4.097 4.197 4.097 4.181 4,517 +0.09(+2.21%)
Oct 26, 2022 4.197 4.199 4.090 4.090 6,015 -0.01(-0.15%)
Oct 25, 2022 4.147 4.243 4.080 4.097 45,160 -0.05(-1.22%)
Oct 24, 2022 4.080 4.162 3.996 4.147 7,286 -0.02(-0.40%)
Oct 21, 2022 4.189 4.189 4.130 4.164 5,046 +0.13(+3.10%)
Oct 20, 2022 4.021 4.130 4.021 4.039 7,800 +0.00(+0.02%)
Oct 19, 2022 4.063 4.206 4.033 4.038 23,457 -0.13(-3.23%)
Oct 18, 2022 4.214 4.239 4.063 4.172 12,003 +0.07(+1.64%)
Oct 17, 2022 4.164 4.248 3.945 4.105 40,968 -0.08(-1.81%)
Oct 14, 2022 4.290 4.290 4.164 4.181 21,404 -0.08(-1.78%)
Oct 13, 2022 4.240 4.303 4.168 4.256 13,999 -0.00(-0.02%)
Oct 12, 2022 4.174 4.314 4.174 4.257 41,079 -0.06(-1.45%)
Oct 11, 2022 4.341 4.349 4.224 4.320 12,445 -0.02(-0.48%)
Oct 10, 2022 4.608 4.658 4.337 4.341 22,290 -0.29(-6.22%)
Oct 07, 2022 4.675 4.675 4.608 4.629 10,608 -0.05(-1.16%)
Oct 06, 2022 4.691 4.900 4.683 4.683 3,481 -0.08(-1.75%)
Oct 05, 2022 4.716 4.889 4.668 4.766 25,821 -0.08(-1.55%)
Oct 04, 2022 4.850 5.008 4.825 4.842 61,347 -0.10(-2.03%)
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.