Skip to main content

Generation Income Properties Inc (NQ: GIPR )

2.240 +0.030 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.808 3.808 3.676 3.723 7,470 -0.04(-1.00%)
Dec 28, 2023 3.836 3.836 3.685 3.760 16,923 -0.00(-0.03%)
Dec 27, 2023 3.770 3.807 3.685 3.761 9,196 +0.06(+1.55%)
Dec 26, 2023 3.628 3.751 3.628 3.704 24,323 -0.02(-0.51%)
Dec 22, 2023 3.713 3.751 3.694 3.723 5,169 +0.06(+1.57%)
Dec 21, 2023 3.704 3.736 3.647 3.665 11,784 -0.07(-1.80%)
Dec 20, 2023 3.732 3.751 3.723 3.732 26,076 -0.00(-0.13%)
Dec 19, 2023 3.751 3.751 3.713 3.737 13,765 +0.01(+0.39%)
Dec 18, 2023 3.770 3.770 3.709 3.722 7,269 -0.09(-2.48%)
Dec 15, 2023 3.836 3.836 3.709 3.817 56,670 -0.02(-0.45%)
Dec 14, 2023 3.808 3.836 3.727 3.834 15,843 +0.08(+2.20%)
Dec 13, 2023 3.705 3.780 3.677 3.752 17,077 +0.07(+2.03%)
Dec 12, 2023 3.733 3.761 3.677 3.677 4,476 -0.06(-1.50%)
Dec 11, 2023 3.799 3.799 3.715 3.733 9,188 +0.00(+0.00%)
Dec 08, 2023 3.733 3.733 3.715 3.733 12,820 +0.01(+0.25%)
Dec 07, 2023 3.743 3.743 3.719 3.724 9,647 -0.00(-0.12%)
Dec 06, 2023 3.817 3.817 3.729 3.729 14,694 -0.02(-0.62%)
Dec 05, 2023 3.752 3.761 3.743 3.752 5,411 -0.01(-0.37%)
Dec 04, 2023 3.789 3.789 3.743 3.766 6,837 +0.02(+0.62%)
Dec 01, 2023 3.733 3.780 3.724 3.743 10,218 +0.04(+1.01%)
Nov 30, 2023 3.761 3.761 3.705 3.705 1,871 -0.03(-0.75%)
Nov 29, 2023 3.715 3.733 3.649 3.733 33,478 +0.07(+1.78%)
Nov 28, 2023 3.696 3.733 3.621 3.668 9,444 -0.03(-0.76%)
Nov 27, 2023 3.715 3.733 3.650 3.696 11,948 -0.04(-1.00%)
Nov 24, 2023 3.621 3.733 3.621 3.733 1,116 +0.10(+2.83%)
Nov 22, 2023 3.687 3.687 3.547 3.631 10,721 -0.07(-2.02%)
Nov 21, 2023 3.799 3.799 3.668 3.705 8,497 -0.04(-1.00%)
Nov 20, 2023 3.855 3.873 3.733 3.743 8,752 -0.02(-0.41%)
Nov 17, 2023 3.724 3.821 3.724 3.758 8,345 +0.02(+0.67%)
Nov 16, 2023 3.780 3.808 3.733 3.733 33,325 -0.01(-0.25%)
Nov 15, 2023 3.911 3.911 3.733 3.743 7,308 -0.04(-0.99%)
Nov 14, 2023 3.771 3.836 3.677 3.780 21,284 +0.01(+0.35%)
Nov 13, 2023 3.698 3.836 3.670 3.767 24,027 +0.01(+0.38%)
Nov 10, 2023 3.679 3.790 3.670 3.753 19,045 +0.12(+3.30%)
Nov 09, 2023 3.698 3.708 3.633 3.633 5,463 -0.02(-0.63%)
Nov 08, 2023 3.568 3.656 3.568 3.656 6,883 -0.02(-0.53%)
Nov 07, 2023 3.744 3.744 3.651 3.676 5,403 -0.07(-1.97%)
Nov 06, 2023 3.735 3.799 3.679 3.749 8,752 +0.06(+1.65%)
Nov 03, 2023 3.587 3.693 3.587 3.688 8,729 +0.10(+2.83%)
Nov 02, 2023 3.605 3.659 3.540 3.587 9,082 +0.02(+0.53%)
Nov 01, 2023 3.522 3.596 3.522 3.568 3,503 +0.04(+1.05%)
Oct 31, 2023 3.808 3.808 3.531 3.531 6,406 -0.10(-2.80%)
Oct 30, 2023 3.725 3.725 3.559 3.633 11,511 +0.06(+1.68%)
Oct 27, 2023 3.531 3.624 3.531 3.573 2,964 +0.04(+1.18%)
Oct 26, 2023 3.550 3.614 3.522 3.531 6,251 +0.02(+0.45%)
Oct 25, 2023 3.476 3.515 3.431 3.515 2,122 +0.08(+2.37%)
Oct 24, 2023 3.540 3.540 3.392 3.434 11,445 -0.17(-4.76%)
Oct 23, 2023 3.560 3.624 3.560 3.606 2,285 -0.01(-0.24%)
Oct 20, 2023 3.596 3.647 3.572 3.614 2,722 +0.00(+0.00%)
Oct 19, 2023 3.651 3.688 3.614 3.614 6,967 -0.01(-0.33%)
Oct 18, 2023 3.698 3.698 3.605 3.626 4,472 +0.01(+0.33%)
Oct 17, 2023 3.568 3.628 3.568 3.614 2,736 +0.04(+1.03%)
Oct 16, 2023 3.633 3.633 3.577 3.577 4,838 -0.06(-1.55%)
Oct 13, 2023 3.698 3.698 3.560 3.634 5,736 -0.04(-0.98%)
Oct 12, 2023 3.633 3.716 3.568 3.670 6,310 +0.06(+1.77%)
Oct 11, 2023 3.632 3.687 3.533 3.606 11,377 +0.02(+0.55%)
Oct 10, 2023 3.633 3.679 3.556 3.586 12,097 -0.06(-1.55%)
Oct 09, 2023 3.579 3.679 3.579 3.643 5,469 +0.06(+1.79%)
Oct 06, 2023 3.633 3.651 3.579 3.579 3,119 +0.00(+0.00%)
Oct 05, 2023 3.533 3.592 3.533 3.579 3,529 -0.08(-2.25%)
Oct 04, 2023 3.597 3.688 3.524 3.661 9,548 +0.05(+1.27%)
Oct 03, 2023 3.542 3.615 3.487 3.615 14,419 -0.00(-0.05%)
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.