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

Generation Income Properties Inc (NQ: GIPR )

4.373 -0.007 (-0.16%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Jan 31, 2023 4.129 4.180 4.095 4.095 20,732 -0.03(-0.62%)
Jan 30, 2023 4.171 4.171 4.103 4.120 21,493 -0.05(-1.15%)
Jan 27, 2023 4.308 4.351 4.095 4.168 34,913 -0.18(-4.09%)
Jan 26, 2023 4.325 4.351 4.308 4.346 14,823 +0.04(+0.88%)
Jan 25, 2023 4.265 4.334 4.265 4.308 6,062 -0.01(-0.30%)
Jan 24, 2023 4.282 4.333 4.282 4.321 4,642 +0.00(+0.10%)
Jan 23, 2023 4.359 4.359 4.308 4.316 21,821 -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 4.329 4.329 7,188 -0.11(-2.40%)
Jan 18, 2023 4.359 4.453 4.357 4.436 7,588 -0.02(-0.38%)
Jan 17, 2023 4.342 4.453 4.308 4.453 21,929 +0.08(+1.81%)
Jan 13, 2023 4.359 4.436 4.359 4.374 4,476 -0.07(-1.59%)
Jan 12, 2023 4.316 4.470 4.316 4.444 9,335 +0.13(+2.94%)
Jan 11, 2023 4.250 4.436 4.250 4.317 22,005 +0.07(+1.69%)
Jan 10, 2023 4.241 4.286 4.190 4.245 14,514 -0.00(-0.10%)
Jan 09, 2023 4.207 4.250 4.061 4.250 8,208 +0.10(+2.45%)
Jan 06, 2023 4.029 4.156 3.998 4.148 9,099 +0.15(+3.72%)
Jan 05, 2023 4.029 4.029 3.945 3.999 5,280 +0.00(+0.09%)
Jan 04, 2023 3.970 4.055 3.945 3.996 26,573 -0.05(-1.26%)
Jan 03, 2023 4.097 4.097 4.046 4.046 6,062 -0.05(-1.24%)
Dec 30, 2022 4.131 4.139 3.945 4.097 25,984 +0.08(+1.89%)
Dec 29, 2022 4.080 4.080 4.021 4.021 16,770 -0.02(-0.42%)
Dec 28, 2022 4.207 4.207 4.021 4.038 17,937 -0.02(-0.42%)
Dec 27, 2022 4.182 4.195 4.021 4.055 29,267 -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 4.173 4.203 4,500 +0.00(+0.10%)
Dec 21, 2022 4.250 4.300 4.199 4.199 3,543 -0.04(-1.00%)
Dec 20, 2022 4.300 4.351 4.165 4.241 22,607 -0.06(-1.38%)
Dec 19, 2022 4.216 4.449 4.118 4.300 38,442 +0.19(+4.74%)
Dec 16, 2022 4.216 4.233 4.021 4.106 48,623 +0.00(+0.00%)
Dec 15, 2022 4.140 4.147 4.072 4.106 10,440 -0.09(-2.22%)
Dec 14, 2022 4.360 4.360 4.156 4.199 3,292 -0.00(-0.02%)
Dec 13, 2022 4.326 4.477 4.065 4.200 42,542 +0.03(+0.60%)
Dec 12, 2022 4.132 4.275 3.948 4.174 38,871 +0.09(+2.26%)
Dec 09, 2022 4.032 4.082 3.956 4.082 41,704 +0.07(+1.67%)
Dec 08, 2022 4.023 4.032 4.002 4.015 8,492 -0.00(-0.10%)
Dec 07, 2022 4.183 4.183 3.990 4.019 32,353 -0.14(-3.43%)
Dec 06, 2022 4.191 4.242 4.107 4.162 14,700 +0.00(+0.10%)
Dec 05, 2022 4.326 4.326 4.158 4.158 46,008 -0.17(-3.88%)
Dec 02, 2022 4.351 4.485 4.296 4.326 18,438 +0.02(+0.39%)
Dec 01, 2022 4.368 4.384 4.267 4.309 10,099 +0.04(+0.98%)
Nov 30, 2022 4.376 4.376 4.250 4.267 15,138 -0.02(-0.39%)
Nov 29, 2022 4.275 4.364 4.275 4.284 2,754 -0.02(-0.39%)
Nov 28, 2022 4.326 4.527 4.242 4.300 22,076 +0.03(+0.79%)
Nov 25, 2022 4.200 4.309 4.200 4.267 9,627 +0.08(+1.80%)
Nov 23, 2022 4.225 4.225 4.158 4.191 7,013 -0.03(-0.80%)
Nov 22, 2022 4.183 4.233 4.074 4.225 10,971 +0.04(+1.00%)
Nov 21, 2022 4.174 4.326 4.174 4.183 17,868 -0.02(-0.40%)
Nov 18, 2022 4.309 4.309 4.200 4.200 6,062 -0.03(-0.60%)
Nov 17, 2022 4.200 4.242 4.191 4.225 4,763 -0.03(-0.59%)
Nov 16, 2022 4.317 4.326 4.200 4.250 14,835 -0.01(-0.21%)
Nov 15, 2022 4.292 4.292 4.200 4.259 12,008 -0.07(-1.68%)
Nov 14, 2022 4.309 4.342 4.200 4.332 2,763 +0.08(+1.80%)
Nov 11, 2022 4.334 4.334 4.101 4.255 15,121 +0.05(+1.09%)
Nov 10, 2022 4.243 4.351 4.168 4.209 21,174 -0.08(-1.95%)
Nov 09, 2022 4.359 4.359 4.243 4.293 7,067 +0.06(+1.47%)
Nov 08, 2022 4.209 4.359 4.134 4.231 8,355 +0.08(+1.92%)
Nov 07, 2022 4.125 4.197 4.125 4.151 3,840 -0.06(-1.39%)
Nov 04, 2022 4.167 4.430 4.093 4.209 25,350 -0.04(-0.98%)
Nov 03, 2022 4.359 4.362 4.184 4.251 10,049 -0.08(-1.92%)
Nov 02, 2022 4.351 4.417 4.313 4.334 3,343 -0.03(-0.76%)
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.