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

Generation Income Properties Inc (NQ: GIPR )

4.390 -0.070 (-1.57%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 21, 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 (%)
Jul 29, 2022 5.036 5.036 4.824 5.018 81,392 +0.01(+0.29%)
Jul 28, 2022 5.069 5.069 4.946 5.003 5,338 +0.03(+0.57%)
Jul 27, 2022 5.134 5.143 4.963 4.975 25,428 -0.09(-1.84%)
Jul 26, 2022 5.012 5.080 5.012 5.069 2,967 +0.02(+0.48%)
Jul 25, 2022 5.207 5.239 5.028 5.044 7,813 -0.03(-0.58%)
Jul 22, 2022 5.003 5.142 5.003 5.073 1,225 -0.04(-0.83%)
Jul 21, 2022 5.052 5.215 5.052 5.116 4,007 +0.01(+0.13%)
Jul 20, 2022 5.223 5.223 5.085 5.109 7,103 -0.09(-1.80%)
Jul 19, 2022 5.256 5.256 5.085 5.203 10,238 -0.00(-0.08%)
Jul 18, 2022 5.215 5.280 5.052 5.207 10,022 +0.08(+1.56%)
Jul 15, 2022 5.044 5.260 5.044 5.127 2,344 +0.20(+3.99%)
Jul 14, 2022 5.337 5.337 4.906 4.930 34,009 -0.35(-6.71%)
Jul 13, 2022 5.245 5.535 5.091 5.285 28,494 +0.11(+2.18%)
Jul 12, 2022 5.640 5.640 5.172 5.172 18,733 -0.32(-5.87%)
Jul 11, 2022 5.890 5.890 5.495 5.495 60,759 +0.01(+0.15%)
Jul 08, 2022 5.656 5.656 5.360 5.487 8,934 +0.13(+2.41%)
Jul 07, 2022 5.592 5.592 5.253 5.358 13,969 -0.10(-1.92%)
Jul 06, 2022 5.454 5.608 5.374 5.462 4,677 -0.04(-0.80%)
Jul 05, 2022 5.164 5.524 5.164 5.507 12,026 +0.37(+7.10%)
Jul 01, 2022 5.164 5.164 5.120 5.142 6,023 -0.01(-0.28%)
Jun 30, 2022 5.156 5.164 5.043 5.156 5,811 -0.01(-0.16%)
Jun 29, 2022 5.164 5.164 5.011 5.164 10,594 +0.03(+0.63%)
Jun 28, 2022 5.132 5.180 5.132 5.132 13,025 -0.02(-0.31%)
Jun 27, 2022 5.156 5.156 5.120 5.148 7,319 +0.09(+1.75%)
Jun 24, 2022 5.011 5.156 5.011 5.059 10,324 -0.03(-0.56%)
Jun 23, 2022 5.261 5.325 5.087 5.087 9,559 -0.08(-1.48%)
Jun 22, 2022 5.051 5.293 5.019 5.164 24,783 +0.09(+1.75%)
Jun 21, 2022 5.003 5.382 5.003 5.075 25,694 +0.06(+1.29%)
Jun 17, 2022 5.003 5.063 5.003 5.011 15,855 -0.16(-3.12%)
Jun 16, 2022 5.245 5.245 5.083 5.172 9,165 -0.07(-1.38%)
Jun 15, 2022 5.406 5.406 5.099 5.245 20,044 +0.17(+3.34%)
Jun 14, 2022 5.245 5.438 5.019 5.075 18,339 -0.20(-3.76%)
Jun 13, 2022 5.282 5.394 5.114 5.274 27,354 -0.05(-0.90%)
Jun 10, 2022 5.442 5.442 5.282 5.322 3,912 -0.10(-1.80%)
Jun 09, 2022 5.410 5.462 5.250 5.419 21,544 +0.01(+0.17%)
Jun 08, 2022 5.410 5.543 5.410 5.410 4,511 +0.01(+0.15%)
Jun 07, 2022 5.386 5.562 5.386 5.402 12,544 -0.05(-0.88%)
Jun 06, 2022 5.410 5.528 5.410 5.450 4,171 -0.03(-0.62%)
Jun 03, 2022 5.554 5.602 5.442 5.484 7,611 -0.10(-1.82%)
Jun 02, 2022 5.570 5.594 5.434 5.586 10,559 +0.07(+1.31%)
Jun 01, 2022 5.442 5.586 5.410 5.514 11,444 +0.09(+1.62%)
May 31, 2022 5.482 5.482 5.278 5.426 10,680 +0.02(+0.44%)
May 27, 2022 5.042 5.442 5.042 5.402 33,536 +0.30(+5.80%)
May 26, 2022 5.242 5.282 5.002 5.106 9,213 -0.02(-0.31%)
May 25, 2022 5.282 5.282 5.082 5.122 11,942 -0.16(-3.03%)
May 24, 2022 5.130 5.343 5.050 5.282 7,169 +0.26(+5.10%)
May 23, 2022 5.434 5.434 5.018 5.026 14,284 -0.09(-1.72%)
May 20, 2022 5.322 5.322 4.938 5.114 53,549 -0.16(-3.11%)
May 19, 2022 5.042 5.370 5.042 5.278 2,223 +0.28(+5.52%)
May 18, 2022 5.394 5.394 4.962 5.002 15,435 -0.04(-0.79%)
May 17, 2022 5.082 5.506 5.042 5.042 14,169 -0.22(-4.11%)
May 16, 2022 5.250 5.442 5.182 5.258 29,905 -0.08(-1.50%)
May 13, 2022 5.538 5.538 5.210 5.338 35,592 -0.02(-0.30%)
May 12, 2022 5.194 5.648 5.194 5.354 25,719 -0.03(-0.52%)
May 11, 2022 5.597 5.656 5.381 5.381 20,662 -0.13(-2.32%)
May 10, 2022 5.462 5.699 5.410 5.509 29,881 -0.01(-0.14%)
May 09, 2022 5.633 5.633 5.478 5.517 22,323 +0.02(+0.43%)
May 06, 2022 5.494 5.636 5.494 5.494 12,308 -0.06(-1.14%)
May 05, 2022 5.636 5.795 5.486 5.557 19,561 -0.08(-1.41%)
May 04, 2022 5.557 5.883 5.478 5.636 52,419 +0.16(+2.90%)
May 03, 2022 5.541 5.557 5.478 5.478 27,753 -0.01(-0.14%)
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.