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

Generation Income Properties Inc (NQ: GIPR )

4.370 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 3.669 3.687 3.486 3.527 5,233 -0.07(-1.91%)
Sep 28, 2023 3.550 3.669 3.550 3.595 3,770 +0.02(+0.51%)
Sep 27, 2023 3.641 3.696 3.522 3.577 3,453 +0.02(+0.51%)
Sep 26, 2023 3.641 3.647 3.481 3.559 6,306 -0.08(-2.14%)
Sep 25, 2023 3.705 3.668 3.605 3.637 4,947 -0.06(-1.61%)
Sep 22, 2023 3.778 3.778 3.605 3.696 14,107 +0.12(+3.32%)
Sep 21, 2023 3.687 3.751 3.568 3.577 14,400 -0.21(-5.66%)
Sep 20, 2023 3.815 3.824 3.792 3.792 1,882 +0.00(+0.11%)
Sep 19, 2023 3.760 3.824 3.661 3.788 14,347 -0.04(-0.96%)
Sep 18, 2023 3.714 3.824 3.660 3.824 12,585 +0.07(+1.95%)
Sep 15, 2023 3.724 3.751 3.687 3.751 22,125 -0.05(-1.44%)
Sep 14, 2023 3.788 3.806 3.721 3.806 7,563 +0.02(+0.46%)
Sep 13, 2023 3.607 3.789 3.607 3.789 23,250 +0.15(+3.98%)
Sep 12, 2023 3.770 3.770 3.607 3.644 5,984 +0.05(+1.39%)
Sep 11, 2023 3.580 3.716 3.580 3.594 15,468 -0.01(-0.37%)
Sep 08, 2023 3.471 3.680 3.426 3.607 33,028 +0.12(+3.37%)
Sep 07, 2023 3.480 3.499 3.372 3.489 25,894 +0.06(+1.85%)
Sep 06, 2023 3.390 3.434 3.353 3.426 9,573 +0.05(+1.47%)
Sep 05, 2023 3.408 3.453 3.353 3.377 7,857 -0.03(-0.92%)
Sep 01, 2023 3.486 3.486 3.408 3.408 4,756 +0.01(+0.27%)
Aug 31, 2023 3.353 3.526 3.353 3.399 16,682 +0.03(+0.81%)
Aug 30, 2023 3.390 3.390 3.317 3.372 10,803 -0.01(-0.27%)
Aug 29, 2023 3.263 3.390 3.263 3.381 12,929 +0.14(+4.19%)
Aug 28, 2023 3.245 3.321 3.181 3.245 29,564 +0.00(+0.00%)
Aug 25, 2023 3.355 3.355 3.190 3.245 8,893 -0.02(-0.56%)
Aug 24, 2023 3.372 3.372 3.263 3.263 10,993 -0.01(-0.28%)
Aug 23, 2023 3.335 3.426 3.181 3.272 60,398 -0.05(-1.63%)
Aug 22, 2023 3.399 3.446 3.326 3.326 22,036 -0.10(-2.83%)
Aug 21, 2023 3.390 3.462 3.326 3.423 20,464 +0.06(+1.67%)
Aug 18, 2023 3.344 3.367 3.326 3.367 7,117 +0.01(+0.40%)
Aug 17, 2023 3.399 3.418 3.326 3.354 9,658 -0.01(-0.26%)
Aug 16, 2023 3.462 3.529 3.335 3.362 23,230 -0.08(-2.37%)
Aug 15, 2023 3.616 3.653 3.372 3.444 72,433 -0.15(-4.28%)
Aug 14, 2023 3.707 3.708 3.580 3.598 36,212 +0.03(+0.97%)
Aug 11, 2023 3.599 3.663 3.564 3.564 9,843 -0.09(-2.43%)
Aug 10, 2023 3.689 3.689 3.518 3.653 15,916 +0.03(+0.74%)
Aug 09, 2023 3.662 3.662 3.545 3.626 8,776 +0.03(+0.75%)
Aug 08, 2023 3.689 3.689 3.563 3.599 11,110 -0.01(-0.25%)
Aug 07, 2023 3.671 3.706 3.554 3.608 57,830 -0.11(-2.90%)
Aug 04, 2023 3.679 3.795 3.617 3.715 18,623 +0.05(+1.26%)
Aug 03, 2023 3.635 3.669 3.590 3.669 4,702 -0.00(-0.03%)
Aug 02, 2023 3.689 3.724 3.663 3.670 5,072 +0.01(+0.24%)
Aug 01, 2023 3.805 3.805 3.662 3.662 5,786 -0.06(-1.69%)
Jul 31, 2023 3.814 3.814 3.724 3.724 20,150 -0.01(-0.24%)
Jul 28, 2023 3.742 3.742 3.653 3.733 14,320 -0.01(-0.24%)
Jul 27, 2023 3.662 3.760 3.590 3.742 46,085 +0.12(+3.22%)
Jul 26, 2023 3.617 3.635 3.581 3.626 14,250 +0.04(+1.00%)
Jul 25, 2023 3.662 3.662 3.572 3.590 14,582 -0.03(-0.74%)
Jul 24, 2023 3.563 3.677 3.554 3.617 13,107 +0.06(+1.77%)
Jul 21, 2023 3.653 3.672 3.554 3.554 17,076 -0.12(-3.18%)
Jul 20, 2023 3.635 3.690 3.554 3.671 11,162 +0.06(+1.74%)
Jul 19, 2023 3.886 3.903 3.554 3.608 11,214 -0.06(-1.71%)
Jul 18, 2023 3.751 3.751 3.617 3.671 7,481 -0.09(-2.39%)
Jul 17, 2023 3.814 3.938 3.697 3.760 14,229 -0.09(-2.33%)
Jul 14, 2023 3.733 3.850 3.733 3.850 6,909 +0.12(+3.25%)
Jul 13, 2023 3.706 3.760 3.653 3.729 5,687 +0.08(+2.06%)
Jul 12, 2023 3.618 3.725 3.618 3.654 32,615 +0.00(+0.00%)
Jul 11, 2023 3.636 3.671 3.582 3.654 7,664 +0.05(+1.48%)
Jul 10, 2023 3.547 3.645 3.547 3.600 15,931 +0.07(+2.01%)
Jul 07, 2023 3.440 3.556 3.440 3.529 3,636 +0.04(+1.28%)
Jul 06, 2023 3.494 3.537 3.440 3.485 10,846 -0.08(-2.32%)
Jul 05, 2023 3.600 3.600 3.547 3.567 35,028 -0.04(-1.19%)
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.