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

Generation Income Properties Inc (NQ: GIPR )

4.620 +0.021 (+0.45%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 (%)
Nov 30, 2023 3.760 3.760 3.704 3.704 1,872 -0.03(-0.75%)
Nov 29, 2023 3.713 3.732 3.648 3.732 33,491 +0.07(+1.78%)
Nov 28, 2023 3.695 3.732 3.620 3.667 9,448 -0.03(-0.75%)
Nov 27, 2023 3.713 3.732 3.648 3.695 11,953 -0.04(-1.00%)
Nov 24, 2023 3.620 3.732 3.620 3.732 1,116 +0.10(+2.83%)
Nov 22, 2023 3.685 3.685 3.545 3.629 10,726 -0.07(-2.01%)
Nov 21, 2023 3.797 3.797 3.667 3.704 8,500 -0.04(-1.00%)
Nov 20, 2023 3.853 3.872 3.732 3.741 8,756 -0.02(-0.41%)
Nov 17, 2023 3.723 3.820 3.723 3.757 8,348 +0.02(+0.67%)
Nov 16, 2023 3.778 3.806 3.732 3.732 33,337 -0.01(-0.25%)
Nov 15, 2023 3.909 3.909 3.732 3.741 7,311 -0.04(-0.99%)
Nov 14, 2023 3.769 3.834 3.676 3.778 21,292 +0.01(+0.35%)
Nov 13, 2023 3.696 3.835 3.668 3.765 24,037 +0.01(+0.38%)
Nov 10, 2023 3.678 3.788 3.668 3.751 19,052 +0.12(+3.30%)
Nov 09, 2023 3.696 3.706 3.631 3.631 5,465 -0.02(-0.63%)
Nov 08, 2023 3.567 3.655 3.567 3.655 6,886 -0.02(-0.53%)
Nov 07, 2023 3.742 3.742 3.650 3.674 5,405 -0.07(-1.97%)
Nov 06, 2023 3.733 3.798 3.678 3.748 8,756 +0.06(+1.65%)
Nov 03, 2023 3.585 3.692 3.585 3.687 8,732 +0.10(+2.83%)
Nov 02, 2023 3.604 3.658 3.539 3.586 9,086 +0.02(+0.53%)
Nov 01, 2023 3.521 3.594 3.521 3.567 3,505 +0.04(+1.05%)
Oct 31, 2023 3.807 3.807 3.530 3.530 6,408 -0.10(-2.80%)
Oct 30, 2023 3.724 3.724 3.558 3.631 11,515 +0.06(+1.68%)
Oct 27, 2023 3.530 3.622 3.530 3.571 2,965 +0.04(+1.18%)
Oct 26, 2023 3.548 3.613 3.521 3.530 6,254 +0.02(+0.45%)
Oct 25, 2023 3.474 3.514 3.430 3.514 2,123 +0.08(+2.37%)
Oct 24, 2023 3.539 3.539 3.391 3.433 11,449 -0.17(-4.76%)
Oct 23, 2023 3.559 3.622 3.559 3.604 2,286 -0.01(-0.24%)
Oct 20, 2023 3.594 3.645 3.570 3.613 2,723 +0.00(+0.00%)
Oct 19, 2023 3.650 3.687 3.613 3.613 6,970 -0.01(-0.33%)
Oct 18, 2023 3.696 3.696 3.604 3.625 4,473 +0.01(+0.33%)
Oct 17, 2023 3.567 3.627 3.567 3.613 2,738 +0.04(+1.03%)
Oct 16, 2023 3.631 3.631 3.576 3.576 4,840 -0.06(-1.55%)
Oct 13, 2023 3.696 3.696 3.558 3.632 5,738 -0.04(-0.98%)
Oct 12, 2023 3.631 3.715 3.567 3.668 6,312 +0.06(+1.77%)
Oct 11, 2023 3.631 3.686 3.531 3.605 11,381 +0.02(+0.55%)
Oct 10, 2023 3.632 3.678 3.554 3.585 12,102 -0.06(-1.55%)
Oct 09, 2023 3.577 3.677 3.577 3.641 5,471 +0.06(+1.79%)
Oct 06, 2023 3.632 3.650 3.577 3.577 3,120 +0.00(+0.00%)
Oct 05, 2023 3.531 3.591 3.531 3.577 3,530 -0.08(-2.25%)
Oct 04, 2023 3.595 3.687 3.522 3.660 9,552 +0.05(+1.27%)
Oct 03, 2023 3.541 3.614 3.486 3.614 14,424 -0.00(-0.05%)
Oct 02, 2023 3.614 3.687 3.577 3.616 12,313 +0.09(+2.52%)
Sep 29, 2023 3.669 3.687 3.486 3.527 5,233 -0.07(-1.91%)
Sep 28, 2023 3.550 3.669 3.550 3.595 3,770 +0.02(+0.51%)
Sep 27, 2023 3.641 3.696 3.522 3.577 3,453 +0.02(+0.51%)
Sep 26, 2023 3.641 3.647 3.481 3.559 6,306 -0.08(-2.14%)
Sep 25, 2023 3.705 3.668 3.605 3.637 4,947 -0.06(-1.61%)
Sep 22, 2023 3.778 3.778 3.605 3.696 14,107 +0.12(+3.32%)
Sep 21, 2023 3.687 3.751 3.568 3.577 14,400 -0.21(-5.66%)
Sep 20, 2023 3.815 3.824 3.792 3.792 1,882 +0.00(+0.11%)
Sep 19, 2023 3.760 3.824 3.661 3.788 14,347 -0.04(-0.96%)
Sep 18, 2023 3.714 3.824 3.660 3.824 12,585 +0.07(+1.95%)
Sep 15, 2023 3.724 3.751 3.687 3.751 22,125 -0.05(-1.44%)
Sep 14, 2023 3.788 3.806 3.721 3.806 7,563 +0.02(+0.46%)
Sep 13, 2023 3.607 3.789 3.607 3.789 23,250 +0.15(+3.98%)
Sep 12, 2023 3.770 3.770 3.607 3.644 5,984 +0.05(+1.39%)
Sep 11, 2023 3.580 3.716 3.580 3.594 15,468 -0.01(-0.37%)
Sep 08, 2023 3.471 3.680 3.426 3.607 33,028 +0.12(+3.37%)
Sep 07, 2023 3.480 3.499 3.372 3.489 25,894 +0.06(+1.85%)
Sep 06, 2023 3.390 3.434 3.353 3.426 9,573 +0.05(+1.47%)
Sep 05, 2023 3.408 3.453 3.353 3.377 7,857 -0.03(-0.92%)
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.