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

Generation Income Properties Inc (NQ: GIPR )

4.400 +0.020 (+0.46%)
Streaming Delayed Price Updated: 2:13 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 (%)
Feb 28, 2023 4.843 4.843 4.568 4.689 6,697 +0.12(+2.63%)
Feb 27, 2023 4.860 4.860 4.517 4.568 12,007 -0.05(-1.12%)
Feb 24, 2023 4.955 4.955 4.617 4.620 4,363 -0.06(-1.28%)
Feb 23, 2023 4.749 4.790 4.611 4.680 8,937 -0.07(-1.45%)
Feb 22, 2023 4.963 4.981 4.723 4.749 23,623 -0.21(-4.33%)
Feb 21, 2023 4.946 5.066 4.938 4.963 5,660 -0.02(-0.34%)
Feb 17, 2023 4.912 4.981 4.697 4.981 7,279 +0.08(+1.58%)
Feb 16, 2023 4.775 4.998 4.775 4.903 22,800 -0.03(-0.70%)
Feb 15, 2023 4.895 4.938 4.826 4.938 4,536 +0.11(+2.31%)
Feb 14, 2023 5.118 5.118 4.769 4.826 23,152 -0.26(-5.08%)
Feb 13, 2023 5.119 5.281 4.948 5.085 35,932 -0.09(-1.81%)
Feb 10, 2023 4.479 5.212 4.479 5.178 113,211 +0.62(+13.67%)
Feb 09, 2023 4.530 4.649 4.521 4.556 17,698 -0.08(-1.66%)
Feb 08, 2023 4.359 4.632 4.359 4.632 19,440 +0.20(+4.42%)
Feb 07, 2023 4.283 4.479 4.208 4.436 47,588 +0.09(+2.16%)
Feb 06, 2023 4.334 4.342 4.191 4.342 17,620 +0.13(+3.04%)
Feb 03, 2023 4.274 4.317 4.172 4.214 15,342 -0.04(-1.00%)
Feb 02, 2023 4.172 4.257 4.084 4.257 19,460 +0.09(+2.25%)
Feb 01, 2023 4.129 4.172 4.052 4.163 30,333 +0.07(+1.67%)
Jan 31, 2023 4.129 4.180 4.095 4.095 20,731 -0.03(-0.62%)
Jan 30, 2023 4.172 4.172 4.103 4.121 21,492 -0.05(-1.15%)
Jan 27, 2023 4.308 4.351 4.095 4.168 34,911 -0.18(-4.09%)
Jan 26, 2023 4.325 4.351 4.308 4.346 14,822 +0.04(+0.88%)
Jan 25, 2023 4.266 4.334 4.266 4.308 6,062 -0.01(-0.30%)
Jan 24, 2023 4.283 4.334 4.283 4.321 4,641 +0.00(+0.10%)
Jan 23, 2023 4.359 4.359 4.308 4.317 21,820 -0.03(-0.78%)
Jan 20, 2023 4.274 4.359 4.274 4.351 3,088 +0.02(+0.49%)
Jan 19, 2023 4.359 4.385 4.330 4.330 7,187 -0.11(-2.40%)
Jan 18, 2023 4.359 4.453 4.357 4.436 7,587 -0.02(-0.38%)
Jan 17, 2023 4.342 4.453 4.308 4.453 21,928 +0.08(+1.81%)
Jan 13, 2023 4.359 4.436 4.359 4.374 4,476 -0.07(-1.59%)
Jan 12, 2023 4.317 4.470 4.317 4.445 9,335 +0.13(+2.94%)
Jan 11, 2023 4.250 4.436 4.250 4.318 22,003 +0.07(+1.69%)
Jan 10, 2023 4.241 4.286 4.191 4.246 14,513 -0.00(-0.10%)
Jan 09, 2023 4.208 4.250 4.062 4.250 8,208 +0.10(+2.45%)
Jan 06, 2023 4.030 4.157 3.998 4.148 9,098 +0.15(+3.72%)
Jan 05, 2023 4.030 4.030 3.945 4.000 5,280 +0.00(+0.09%)
Jan 04, 2023 3.970 4.055 3.945 3.996 26,571 -0.05(-1.26%)
Jan 03, 2023 4.097 4.097 4.047 4.047 6,062 -0.05(-1.24%)
Dec 30, 2022 4.131 4.140 3.945 4.097 25,983 +0.08(+1.89%)
Dec 29, 2022 4.081 4.081 4.021 4.021 16,769 -0.02(-0.42%)
Dec 28, 2022 4.208 4.208 4.021 4.038 17,936 -0.02(-0.42%)
Dec 27, 2022 4.182 4.195 4.021 4.055 29,265 -0.16(-3.82%)
Dec 23, 2022 4.182 4.373 4.182 4.216 4,800 +0.01(+0.30%)
Dec 22, 2022 4.282 4.282 4.174 4.203 4,500 +0.00(+0.10%)
Dec 21, 2022 4.250 4.301 4.199 4.199 3,543 -0.04(-1.00%)
Dec 20, 2022 4.301 4.351 4.165 4.241 22,606 -0.06(-1.38%)
Dec 19, 2022 4.216 4.449 4.119 4.301 38,440 +0.19(+4.74%)
Dec 16, 2022 4.216 4.233 4.021 4.106 48,620 +0.00(+0.00%)
Dec 15, 2022 4.140 4.147 4.072 4.106 10,439 -0.09(-2.22%)
Dec 14, 2022 4.360 4.360 4.157 4.199 3,292 -0.00(-0.02%)
Dec 13, 2022 4.326 4.477 4.066 4.200 42,540 +0.03(+0.60%)
Dec 12, 2022 4.133 4.276 3.948 4.175 38,868 +0.09(+2.26%)
Dec 09, 2022 4.032 4.082 3.956 4.082 41,702 +0.07(+1.67%)
Dec 08, 2022 4.024 4.032 4.003 4.015 8,491 -0.00(-0.10%)
Dec 07, 2022 4.183 4.183 3.990 4.019 32,351 -0.14(-3.43%)
Dec 06, 2022 4.191 4.242 4.107 4.162 14,699 +0.00(+0.10%)
Dec 05, 2022 4.326 4.326 4.158 4.158 46,005 -0.17(-3.88%)
Dec 02, 2022 4.351 4.486 4.296 4.326 18,437 +0.02(+0.39%)
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.