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 (%)
Mar 31, 2022 5.613 5.711 5.516 5.670 13,020 +0.12(+2.23%)
Mar 30, 2022 5.448 5.559 5.448 5.546 3,970 +0.23(+4.30%)
Mar 29, 2022 5.404 5.514 5.318 5.318 12,965 -0.08(-1.46%)
Mar 28, 2022 5.507 5.507 5.365 5.396 15,412 -0.11(-2.00%)
Mar 25, 2022 5.554 5.583 5.507 5.507 14,127 -0.08(-1.41%)
Mar 24, 2022 5.530 5.585 5.530 5.585 4,102 +0.15(+2.73%)
Mar 23, 2022 5.444 5.593 5.428 5.437 7,458 -0.01(-0.27%)
Mar 22, 2022 5.633 5.633 5.451 5.451 29,444 +0.05(+0.87%)
Mar 21, 2022 5.341 5.617 5.341 5.404 12,987 +0.04(+0.73%)
Mar 18, 2022 5.877 5.877 5.278 5.365 88,170 -0.58(-9.80%)
Mar 17, 2022 6.184 6.184 5.948 5.948 37,106 -0.06(-1.05%)
Mar 16, 2022 6.184 6.184 5.956 6.011 24,231 -0.09(-1.55%)
Mar 15, 2022 6.121 6.126 5.830 6.105 26,035 +0.20(+3.33%)
Mar 14, 2022 5.987 6.121 5.908 5.908 32,709 +0.00(+0.02%)
Mar 11, 2022 6.077 6.077 5.905 5.907 8,500 -0.17(-2.80%)
Mar 10, 2022 6.015 6.077 5.729 6.077 14,127 +0.37(+6.44%)
Mar 09, 2022 5.827 6.023 5.710 5.710 23,950 -0.05(-0.95%)
Mar 08, 2022 5.694 5.827 5.592 5.764 10,046 +0.02(+0.27%)
Mar 07, 2022 5.843 5.843 5.533 5.749 18,545 -0.03(-0.54%)
Mar 04, 2022 5.835 5.858 5.772 5.780 6,280 +0.04(+0.61%)
Mar 03, 2022 5.608 5.827 5.569 5.745 41,319 +0.22(+3.89%)
Mar 02, 2022 5.843 5.843 5.530 5.530 17,169 +0.02(+0.28%)
Mar 01, 2022 5.553 5.553 5.482 5.514 9,104 +0.03(+0.57%)
Feb 28, 2022 5.475 5.498 5.389 5.483 21,819 +0.02(+0.29%)
Feb 25, 2022 5.451 5.467 5.418 5.467 2,209 +0.07(+1.30%)
Feb 24, 2022 5.279 5.397 5.279 5.397 4,417 -0.07(-1.29%)
Feb 23, 2022 5.420 5.467 5.353 5.467 6,401 +0.07(+1.30%)
Feb 22, 2022 5.412 5.467 5.379 5.397 9,076 -0.01(-0.14%)
Feb 18, 2022 5.405 0 -0.11(-1.99%)
Feb 17, 2022 5.467 5.518 5.467 5.514 17,448 -0.02(-0.42%)
Feb 16, 2022 5.538 5.538 5.475 5.538 12,282 +0.00(+0.00%)
Feb 15, 2022 5.491 5.538 5.491 5.538 16,418 +0.05(+0.85%)
Feb 14, 2022 5.405 5.545 5.326 5.491 16,416 -0.01(-0.23%)
Feb 11, 2022 5.410 5.503 5.343 5.503 17,942 +0.10(+1.87%)
Feb 10, 2022 5.426 5.433 5.356 5.402 12,913 +0.26(+5.14%)
Feb 09, 2022 5.472 5.472 5.138 5.138 29,682 -0.29(-5.43%)
Feb 08, 2022 5.542 5.542 5.402 5.433 13,394 -0.07(-1.27%)
Feb 07, 2022 5.457 5.503 5.426 5.503 6,587 +0.05(+0.95%)
Feb 04, 2022 5.455 5.464 5.418 5.451 9,057 -0.02(-0.45%)
Feb 03, 2022 5.494 5.429 5.476 7,923 -0.02(-0.35%)
Feb 02, 2022 5.511 5.511 5.433 5.495 10,476 +0.01(+0.14%)
Feb 01, 2022 5.519 5.534 5.464 5.488 8,756 +0.05(+1.00%)
Jan 28, 2022 5.550 5.550 5.433 5.433 12,678 -0.12(-2.10%)
Jan 27, 2022 5.325 5.565 5.325 5.550 47,796 +0.13(+2.41%)
Jan 26, 2022 5.449 5.495 5.274 5.419 27,891 +0.06(+1.18%)
Jan 25, 2022 5.348 5.503 5.317 5.356 30,893 +0.01(+0.15%)
Jan 24, 2022 5.294 5.387 5.084 5.348 34,280 +0.05(+1.03%)
Jan 21, 2022 5.495 5.495 5.239 5.294 42,964 -0.21(-3.81%)
Jan 20, 2022 5.378 5.581 5.378 5.503 35,598 +0.18(+3.35%)
Jan 19, 2022 5.356 5.387 5.278 5.325 18,576 +0.05(+0.88%)
Jan 18, 2022 5.402 5.402 5.223 5.278 33,344 +0.01(+0.15%)
Jan 14, 2022 5.270 0 +0.07(+1.34%)
Jan 13, 2022 5.115 5.306 5.045 5.200 19,143 +0.05(+0.96%)
Jan 12, 2022 5.189 5.228 5.110 5.151 40,600 +0.12(+2.45%)
Jan 11, 2022 4.997 5.197 4.904 5.028 60,746 +0.20(+4.06%)
Jan 10, 2022 4.812 4.912 4.774 4.831 25,233 +0.07(+1.37%)
Jan 07, 2022 4.774 4.797 4.735 4.766 45,305 -0.01(-0.16%)
Jan 06, 2022 4.881 4.920 4.712 4.774 68,018 -0.06(-1.27%)
Jan 05, 2022 4.843 4.981 4.827 4.835 34,881 +0.06(+1.29%)
Jan 04, 2022 4.704 4.861 4.697 4.774 16,085 -0.08(-1.74%)
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.