Skip to main content

Generation Income Properties Inc (NQ: GIPR )

2.330 +0.090 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.355 3.527 3.355 3.400 16,675 +0.03(+0.81%)
Aug 30, 2023 3.391 3.391 3.319 3.373 10,799 -0.01(-0.27%)
Aug 29, 2023 3.264 3.391 3.264 3.382 12,924 +0.14(+4.19%)
Aug 28, 2023 3.246 3.322 3.182 3.246 29,553 +0.00(+0.00%)
Aug 25, 2023 3.356 3.356 3.192 3.246 8,890 -0.02(-0.56%)
Aug 24, 2023 3.373 3.373 3.264 3.264 10,989 -0.01(-0.28%)
Aug 23, 2023 3.337 3.427 3.182 3.273 60,375 -0.05(-1.63%)
Aug 22, 2023 3.400 3.448 3.328 3.328 22,028 -0.10(-2.83%)
Aug 21, 2023 3.391 3.464 3.328 3.425 20,456 +0.06(+1.67%)
Aug 18, 2023 3.346 3.368 3.328 3.368 7,114 +0.01(+0.40%)
Aug 17, 2023 3.400 3.419 3.328 3.355 9,654 -0.01(-0.26%)
Aug 16, 2023 3.464 3.530 3.337 3.364 23,221 -0.08(-2.37%)
Aug 15, 2023 3.618 3.654 3.373 3.445 72,405 -0.15(-4.28%)
Aug 14, 2023 3.708 3.710 3.581 3.600 36,198 +0.03(+0.97%)
Aug 11, 2023 3.600 3.664 3.565 3.565 9,839 -0.09(-2.43%)
Aug 10, 2023 3.690 3.690 3.519 3.654 15,910 +0.03(+0.74%)
Aug 09, 2023 3.663 3.663 3.546 3.627 8,772 +0.03(+0.75%)
Aug 08, 2023 3.690 3.690 3.564 3.600 11,106 -0.01(-0.25%)
Aug 07, 2023 3.672 3.708 3.555 3.609 57,808 -0.11(-2.90%)
Aug 04, 2023 3.681 3.796 3.618 3.717 18,616 +0.05(+1.26%)
Aug 03, 2023 3.636 3.671 3.591 3.671 4,700 -0.00(-0.03%)
Aug 02, 2023 3.690 3.726 3.664 3.672 5,070 +0.01(+0.24%)
Aug 01, 2023 3.807 3.807 3.663 3.663 5,784 -0.06(-1.69%)
Jul 31, 2023 3.816 3.816 3.726 3.726 20,142 -0.01(-0.24%)
Jul 28, 2023 3.744 3.744 3.654 3.735 14,315 -0.01(-0.24%)
Jul 27, 2023 3.663 3.761 3.592 3.744 46,067 +0.12(+3.22%)
Jul 26, 2023 3.618 3.636 3.582 3.627 14,245 +0.04(+1.00%)
Jul 25, 2023 3.663 3.663 3.573 3.591 14,576 -0.03(-0.74%)
Jul 24, 2023 3.564 3.679 3.555 3.618 13,102 +0.06(+1.77%)
Jul 21, 2023 3.654 3.673 3.555 3.555 17,069 -0.12(-3.18%)
Jul 20, 2023 3.636 3.691 3.555 3.672 11,158 +0.06(+1.74%)
Jul 19, 2023 3.887 3.904 3.555 3.609 11,209 -0.06(-1.71%)
Jul 18, 2023 3.753 3.753 3.618 3.672 7,478 -0.09(-2.39%)
Jul 17, 2023 3.816 3.940 3.699 3.762 14,223 -0.09(-2.33%)
Jul 14, 2023 3.735 3.852 3.735 3.852 6,906 +0.12(+3.25%)
Jul 13, 2023 3.708 3.762 3.654 3.730 5,685 +0.08(+2.06%)
Jul 12, 2023 3.619 3.726 3.619 3.655 32,603 +0.00(+0.00%)
Jul 11, 2023 3.637 3.673 3.584 3.655 7,661 +0.05(+1.48%)
Jul 10, 2023 3.548 3.646 3.548 3.602 15,925 +0.07(+2.02%)
Jul 07, 2023 3.441 3.557 3.441 3.530 3,635 +0.04(+1.28%)
Jul 06, 2023 3.495 3.538 3.441 3.486 10,842 -0.08(-2.32%)
Jul 05, 2023 3.602 3.602 3.548 3.569 35,015 -0.04(-1.19%)
Jul 03, 2023 3.584 3.612 3.496 3.612 7,012 +0.08(+2.30%)
Jun 30, 2023 3.522 3.531 3.490 3.530 7,605 +0.02(+0.51%)
Jun 29, 2023 3.530 3.530 3.415 3.513 6,093 +0.04(+1.28%)
Jun 28, 2023 3.522 3.522 3.361 3.468 12,781 +0.06(+1.83%)
Jun 27, 2023 3.486 3.539 3.406 3.406 10,374 -0.06(-1.79%)
Jun 26, 2023 3.548 3.548 3.468 3.468 3,030 -0.06(-1.76%)
Jun 23, 2023 3.513 3.548 3.486 3.530 3,406 +0.03(+0.94%)
Jun 22, 2023 3.575 3.575 3.481 3.498 5,378 -0.04(-1.09%)
Jun 21, 2023 3.557 3.566 3.468 3.536 3,371 +0.06(+1.70%)
Jun 20, 2023 3.477 3.619 3.477 3.477 12,032 -0.02(-0.51%)
Jun 16, 2023 3.504 3.637 3.477 3.495 37,121 -0.09(-2.48%)
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.