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

Generation Income Properties Inc (NQ: GIPR )

4.080 -0.060 (-1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
May 31, 2023 3.663 3.663 3.436 3.646 12,023 +0.03(+0.72%)
May 30, 2023 3.593 3.619 3.541 3.619 3,881 -0.01(-0.24%)
May 26, 2023 3.628 3.698 3.576 3.628 5,562 -0.08(-2.12%)
May 25, 2023 3.663 3.714 3.628 3.707 3,108 +0.07(+1.80%)
May 24, 2023 3.637 3.654 3.637 3.641 4,273 +0.01(+0.36%)
May 23, 2023 3.724 3.724 3.628 3.628 5,548 -0.04(-1.19%)
May 22, 2023 3.768 3.820 3.628 3.672 17,661 -0.16(-4.10%)
May 19, 2023 3.837 3.912 3.829 3.829 3,194 -0.01(-0.23%)
May 18, 2023 3.837 4.029 3.837 3.837 9,012 +0.00(+0.00%)
May 17, 2023 3.890 3.946 3.837 3.837 18,461 -0.02(-0.45%)
May 16, 2023 4.055 4.055 3.846 3.855 12,968 -0.07(-1.78%)
May 15, 2023 3.968 3.968 3.855 3.925 15,976 +0.14(+3.81%)
May 12, 2023 3.798 3.798 3.672 3.781 2,480 -0.03(-0.68%)
May 11, 2023 3.717 3.866 3.717 3.807 4,824 +0.04(+1.00%)
May 10, 2023 3.613 3.864 3.613 3.769 10,334 +0.15(+4.10%)
May 09, 2023 3.812 3.812 3.613 3.620 15,841 -0.05(-1.45%)
May 08, 2023 3.587 3.890 3.587 3.674 2,763 +0.07(+1.92%)
May 05, 2023 3.665 3.717 3.553 3.605 12,550 -0.02(-0.48%)
May 04, 2023 3.631 3.648 3.563 3.622 9,695 -0.05(-1.41%)
May 03, 2023 3.769 3.803 3.665 3.674 26,659 -0.05(-1.39%)
May 02, 2023 3.821 3.842 3.682 3.725 12,358 -0.10(-2.71%)
May 01, 2023 3.821 3.890 3.717 3.829 5,458 +0.05(+1.23%)
Apr 28, 2023 3.648 3.890 3.631 3.783 9,196 +0.04(+0.99%)
Apr 27, 2023 3.829 3.890 3.734 3.746 12,758 -0.05(-1.19%)
Apr 26, 2023 3.717 3.869 3.717 3.791 10,187 +0.06(+1.52%)
Apr 25, 2023 3.855 3.924 3.717 3.734 17,294 +0.00(+0.00%)
Apr 24, 2023 3.968 3.968 3.717 3.734 22,132 -0.09(-2.27%)
Apr 21, 2023 3.855 3.896 3.816 3.821 3,147 +0.02(+0.46%)
Apr 20, 2023 3.812 3.873 3.786 3.803 5,473 +0.00(+0.00%)
Apr 19, 2023 3.864 3.864 3.803 3.803 4,552 +0.00(+0.00%)
Apr 18, 2023 3.795 3.881 3.760 3.803 5,225 +0.06(+1.61%)
Apr 17, 2023 3.873 3.877 3.743 3.743 13,473 -0.06(-1.59%)
Apr 14, 2023 3.847 3.881 3.786 3.803 6,494 +0.03(+0.69%)
Apr 13, 2023 3.881 3.994 3.613 3.777 34,420 -0.12(-3.02%)
Apr 12, 2023 3.837 3.959 3.757 3.895 22,018 +0.18(+4.90%)
Apr 11, 2023 3.642 3.839 3.599 3.713 11,030 +0.03(+0.76%)
Apr 10, 2023 3.685 3.856 3.634 3.685 40,346 -0.16(-4.23%)
Apr 06, 2023 3.831 3.882 3.754 3.848 19,737 +0.06(+1.58%)
Apr 05, 2023 3.754 3.864 3.745 3.788 6,168 +0.03(+0.91%)
Apr 04, 2023 3.908 3.908 3.754 3.754 9,102 -0.14(-3.52%)
Apr 03, 2023 3.831 4.002 3.831 3.891 5,415 +0.03(+0.89%)
Mar 31, 2023 4.079 4.088 3.856 3.856 8,654 -0.05(-1.23%)
Mar 30, 2023 4.165 4.165 3.882 3.904 12,320 -0.01(-0.31%)
Mar 29, 2023 4.199 4.199 3.891 3.916 17,184 -0.28(-6.73%)
Mar 28, 2023 4.199 4.234 4.002 4.199 11,819 +0.14(+3.57%)
Mar 27, 2023 4.114 4.174 4.003 4.054 10,287 -0.04(-1.03%)
Mar 24, 2023 4.268 4.268 4.096 4.097 7,442 -0.10(-2.45%)
Mar 23, 2023 4.285 4.285 4.131 4.199 5,747 -0.09(-2.00%)
Mar 22, 2023 4.259 4.302 4.160 4.285 3,220 +0.09(+2.04%)
Mar 21, 2023 4.122 4.300 4.122 4.199 2,323 +0.07(+1.66%)
Mar 20, 2023 4.174 4.294 4.131 4.131 12,976 -0.03(-0.62%)
Mar 17, 2023 4.174 4.268 4.156 4.156 6,908 -0.10(-2.41%)
Mar 16, 2023 4.431 4.431 4.258 4.259 11,339 -0.03(-0.80%)
Mar 15, 2023 4.414 4.414 4.287 4.294 4,949 -0.10(-2.34%)
Mar 14, 2023 4.379 4.516 4.285 4.396 17,292 -0.04(-0.80%)
Mar 13, 2023 4.253 4.497 4.253 4.432 9,581 +0.07(+1.56%)
Mar 10, 2023 4.661 4.661 4.271 4.364 15,147 -0.30(-6.39%)
Mar 09, 2023 4.678 4.772 4.517 4.661 7,347 +0.19(+4.18%)
Mar 08, 2023 4.678 4.780 4.474 4.474 7,437 -0.04(-0.85%)
Mar 07, 2023 4.857 4.857 4.382 4.512 9,730 -0.11(-2.48%)
Mar 06, 2023 4.738 4.874 4.627 4.627 10,020 -0.12(-2.51%)
Mar 03, 2023 4.678 4.806 4.678 4.746 3,950 -0.02(-0.36%)
Mar 02, 2023 4.695 4.814 4.602 4.763 2,517 -0.07(-1.41%)
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.