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 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Oct 03, 2022 5.008 5.159 4.875 4.942 29,949 -0.08(-1.50%)
Sep 30, 2022 5.092 5.225 4.958 5.017 12,219 -0.08(-1.48%)
Sep 29, 2022 5.259 5.259 4.958 5.092 29,186 -0.13(-2.40%)
Sep 28, 2022 5.334 5.334 5.079 5.217 21,028 -0.12(-2.19%)
Sep 27, 2022 5.225 5.384 5.142 5.334 20,112 +0.19(+3.73%)
Sep 26, 2022 5.276 5.282 5.125 5.142 31,506 -0.13(-2.38%)
Sep 23, 2022 5.426 5.541 5.267 5.267 52,907 -0.19(-3.52%)
Sep 22, 2022 5.693 5.746 5.441 5.459 14,453 -0.13(-2.24%)
Sep 21, 2022 5.534 5.584 5.443 5.584 6,557 +0.12(+2.14%)
Sep 20, 2022 5.543 5.593 5.376 5.468 12,192 -0.10(-1.80%)
Sep 19, 2022 5.559 5.785 5.551 5.568 8,700 -0.07(-1.19%)
Sep 16, 2022 5.660 5.835 5.543 5.635 13,735 +0.02(+0.30%)
Sep 15, 2022 5.660 5.726 5.543 5.618 24,085 -0.17(-2.89%)
Sep 14, 2022 6.018 6.119 5.685 5.785 35,475 -0.14(-2.34%)
Sep 13, 2022 6.023 6.023 5.799 5.923 42,677 +0.02(+0.42%)
Sep 12, 2022 6.048 6.048 5.833 5.898 41,691 -0.07(-1.25%)
Sep 09, 2022 6.172 6.172 5.940 5.973 25,412 -0.07(-1.23%)
Sep 08, 2022 6.172 6.172 5.890 6.048 32,981 +0.16(+2.67%)
Sep 07, 2022 6.172 6.172 5.811 5.890 73,515 +0.13(+2.23%)
Sep 06, 2022 5.907 5.907 5.603 5.762 27,060 -0.10(-1.77%)
Sep 02, 2022 5.907 5.907 5.650 5.865 33,233 +0.14(+2.46%)
Sep 01, 2022 5.683 5.782 5.444 5.725 44,560 +0.08(+1.47%)
Aug 31, 2022 5.252 5.675 5.219 5.642 80,139 +0.31(+5.75%)
Aug 30, 2022 5.169 5.406 5.014 5.335 74,942 +0.28(+5.59%)
Aug 29, 2022 4.888 5.053 4.888 5.053 72,081 +0.17(+3.55%)
Aug 26, 2022 4.946 4.946 4.834 4.880 5,925 +0.03(+0.68%)
Aug 25, 2022 4.739 4.928 4.739 4.846 17,660 +0.07(+1.56%)
Aug 24, 2022 4.838 4.838 4.768 4.772 9,794 +0.01(+0.17%)
Aug 23, 2022 4.730 4.805 4.730 4.764 4,583 -0.04(-0.86%)
Aug 22, 2022 4.780 4.846 4.739 4.805 34,335 -0.06(-1.19%)
Aug 19, 2022 4.830 4.921 4.830 4.863 9,147 -0.01(-0.26%)
Aug 18, 2022 4.913 4.913 4.830 4.876 8,761 +0.11(+2.35%)
Aug 17, 2022 4.888 4.954 4.722 4.764 31,663 -0.14(-2.95%)
Aug 16, 2022 4.912 4.954 4.859 4.909 14,866 +0.00(+0.08%)
Aug 15, 2022 4.855 5.020 4.855 4.904 12,931 -0.07(-1.33%)
Aug 12, 2022 5.082 5.095 4.855 4.971 25,007 +0.00(+0.07%)
Aug 11, 2022 4.852 5.017 4.852 4.967 30,889 +0.05(+0.92%)
Aug 10, 2022 4.861 4.926 4.803 4.922 35,694 -0.00(-0.06%)
Aug 09, 2022 4.910 4.926 4.808 4.925 17,386 +0.07(+1.50%)
Aug 08, 2022 5.008 5.008 4.844 4.853 24,611 -0.05(-1.08%)
Aug 05, 2022 4.926 4.967 4.885 4.906 13,363 -0.01(-0.25%)
Aug 04, 2022 4.967 4.969 4.869 4.918 11,870 -0.01(-0.17%)
Aug 03, 2022 4.926 4.926 4.869 4.926 23,801 -0.03(-0.58%)
Aug 02, 2022 4.943 4.975 4.893 4.955 16,770 -0.07(-1.39%)
Aug 01, 2022 4.885 5.082 4.869 5.025 33,978 -0.04(-0.77%)
Jul 29, 2022 5.082 5.082 4.869 5.064 80,650 +0.01(+0.29%)
Jul 28, 2022 5.115 5.115 4.992 5.049 5,289 +0.03(+0.57%)
Jul 27, 2022 5.181 5.191 5.008 5.021 25,197 -0.09(-1.84%)
Jul 26, 2022 5.058 5.126 5.058 5.115 2,940 +0.02(+0.48%)
Jul 25, 2022 5.255 5.288 5.074 5.090 7,742 -0.03(-0.58%)
Jul 22, 2022 5.049 5.189 5.049 5.120 1,214 -0.04(-0.83%)
Jul 21, 2022 5.099 5.263 5.099 5.163 3,970 +0.01(+0.13%)
Jul 20, 2022 5.271 5.271 5.132 5.156 7,038 -0.09(-1.80%)
Jul 19, 2022 5.304 5.304 5.132 5.251 10,145 -0.00(-0.08%)
Jul 18, 2022 5.263 5.329 5.099 5.255 9,931 +0.08(+1.56%)
Jul 15, 2022 5.090 5.308 5.090 5.174 2,322 +0.20(+3.99%)
Jul 14, 2022 5.386 5.386 4.951 4.976 33,699 -0.36(-6.71%)
Jul 13, 2022 5.293 5.586 5.138 5.333 28,234 +0.11(+2.18%)
Jul 12, 2022 5.692 5.692 5.220 5.220 18,562 -0.33(-5.87%)
Jul 11, 2022 5.944 5.944 5.545 5.545 60,205 +0.01(+0.15%)
Jul 08, 2022 5.708 5.708 5.409 5.537 8,853 +0.13(+2.41%)
Jul 07, 2022 5.643 5.643 5.301 5.407 13,841 -0.11(-1.92%)
Jul 06, 2022 5.505 5.659 5.423 5.513 4,634 -0.04(-0.80%)
Jul 05, 2022 5.211 5.575 5.211 5.557 11,917 +0.37(+7.10%)
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.