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

Generation Income Properties Inc (NQ: GIPR )

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2022 5.046 5.178 4.913 4.971 12,331 -0.07(-1.48%)
Sep 29, 2022 5.211 5.211 4.913 5.046 29,454 -0.12(-2.40%)
Sep 28, 2022 5.285 5.285 5.033 5.170 21,221 -0.12(-2.19%)
Sep 27, 2022 5.178 5.335 5.095 5.285 20,297 +0.19(+3.73%)
Sep 26, 2022 5.228 5.234 5.079 5.095 31,796 -0.12(-2.38%)
Sep 23, 2022 5.376 5.490 5.219 5.219 53,393 -0.19(-3.52%)
Sep 22, 2022 5.641 5.693 5.391 5.409 14,586 -0.12(-2.24%)
Sep 21, 2022 5.484 5.534 5.393 5.534 6,618 +0.12(+2.14%)
Sep 20, 2022 5.492 5.542 5.327 5.418 12,305 -0.10(-1.80%)
Sep 19, 2022 5.509 5.732 5.500 5.517 8,780 -0.07(-1.19%)
Sep 16, 2022 5.608 5.782 5.492 5.583 13,862 +0.02(+0.30%)
Sep 15, 2022 5.608 5.674 5.492 5.567 24,306 -0.17(-2.89%)
Sep 14, 2022 5.964 6.063 5.633 5.732 35,801 -0.14(-2.34%)
Sep 13, 2022 5.968 5.968 5.746 5.869 43,070 +0.02(+0.42%)
Sep 12, 2022 5.992 5.992 5.780 5.845 42,075 -0.07(-1.25%)
Sep 09, 2022 6.116 6.116 5.886 5.919 25,646 -0.07(-1.23%)
Sep 08, 2022 6.116 6.116 5.837 5.992 33,284 +0.16(+2.67%)
Sep 07, 2022 6.116 6.116 5.759 5.837 74,191 +0.13(+2.23%)
Sep 06, 2022 5.853 5.853 5.552 5.709 27,309 -0.10(-1.77%)
Sep 02, 2022 5.853 5.853 5.598 5.812 33,539 +0.14(+2.46%)
Sep 01, 2022 5.631 5.730 5.394 5.672 44,970 +0.08(+1.47%)
Aug 31, 2022 5.204 5.623 5.172 5.590 80,876 +0.30(+5.75%)
Aug 30, 2022 5.122 5.356 4.969 5.287 75,631 +0.28(+5.59%)
Aug 29, 2022 4.843 5.007 4.843 5.007 72,744 +0.17(+3.55%)
Aug 26, 2022 4.901 4.901 4.790 4.835 5,980 +0.03(+0.68%)
Aug 25, 2022 4.695 4.883 4.695 4.802 17,823 +0.07(+1.56%)
Aug 24, 2022 4.794 4.794 4.724 4.728 9,884 +0.01(+0.17%)
Aug 23, 2022 4.687 4.761 4.687 4.720 4,625 -0.04(-0.86%)
Aug 22, 2022 4.737 4.802 4.695 4.761 34,651 -0.06(-1.19%)
Aug 19, 2022 4.786 4.877 4.786 4.819 9,231 -0.01(-0.26%)
Aug 18, 2022 4.868 4.868 4.786 4.831 8,841 +0.11(+2.35%)
Aug 17, 2022 4.843 4.909 4.679 4.720 31,954 -0.14(-2.95%)
Aug 16, 2022 4.867 4.909 4.815 4.864 15,003 +0.00(+0.08%)
Aug 15, 2022 4.810 4.974 4.810 4.860 13,050 -0.07(-1.33%)
Aug 12, 2022 5.036 5.048 4.811 4.925 25,237 +0.00(+0.07%)
Aug 11, 2022 4.808 4.971 4.808 4.922 31,173 +0.04(+0.92%)
Aug 10, 2022 4.816 4.881 4.759 4.877 36,023 -0.00(-0.06%)
Aug 09, 2022 4.865 4.881 4.764 4.880 17,546 +0.07(+1.50%)
Aug 08, 2022 4.963 4.963 4.800 4.808 24,837 -0.05(-1.08%)
Aug 05, 2022 4.881 4.922 4.841 4.861 13,486 -0.01(-0.25%)
Aug 04, 2022 4.922 4.923 4.824 4.873 11,979 -0.01(-0.17%)
Aug 03, 2022 4.881 4.881 4.824 4.881 24,020 -0.03(-0.58%)
Aug 02, 2022 4.898 4.930 4.849 4.910 16,924 -0.07(-1.39%)
Aug 01, 2022 4.841 5.036 4.824 4.979 34,291 -0.04(-0.77%)
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%)
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.