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

Generation Income Properties Inc (NQ: GIPR )

4.600 +0.030 (+0.66%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 23, 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 (%)
Mar 31, 2023 4.118 4.127 3.893 3.893 8,572 -0.05(-1.23%)
Mar 30, 2023 4.205 4.205 3.919 3.942 12,204 -0.01(-0.31%)
Mar 29, 2023 4.239 4.239 3.928 3.954 17,021 -0.29(-6.73%)
Mar 28, 2023 4.239 4.274 4.041 4.239 11,707 +0.15(+3.57%)
Mar 27, 2023 4.153 4.214 4.042 4.093 10,189 -0.04(-1.03%)
Mar 24, 2023 4.309 4.309 4.136 4.136 7,371 -0.10(-2.45%)
Mar 23, 2023 4.326 4.326 4.171 4.239 5,693 -0.09(-2.00%)
Mar 22, 2023 4.300 4.343 4.200 4.326 3,190 +0.09(+2.04%)
Mar 21, 2023 4.162 4.341 4.162 4.239 2,301 +0.07(+1.66%)
Mar 20, 2023 4.214 4.335 4.170 4.170 12,853 -0.03(-0.62%)
Mar 17, 2023 4.214 4.309 4.196 4.196 6,843 -0.10(-2.41%)
Mar 16, 2023 4.473 4.473 4.299 4.300 11,232 -0.03(-0.80%)
Mar 15, 2023 4.456 4.456 4.329 4.335 4,902 -0.10(-2.34%)
Mar 14, 2023 4.421 4.560 4.326 4.438 17,128 -0.04(-0.80%)
Mar 13, 2023 4.294 4.540 4.294 4.474 9,490 +0.07(+1.56%)
Mar 10, 2023 4.706 4.706 4.311 4.405 15,003 -0.30(-6.39%)
Mar 09, 2023 4.723 4.817 4.560 4.706 7,278 +0.19(+4.18%)
Mar 08, 2023 4.723 4.826 4.517 4.517 7,366 -0.04(-0.85%)
Mar 07, 2023 4.903 4.903 4.424 4.556 9,638 -0.12(-2.48%)
Mar 06, 2023 4.783 4.921 4.671 4.671 9,925 -0.12(-2.51%)
Mar 03, 2023 4.723 4.852 4.723 4.792 3,912 -0.02(-0.36%)
Mar 02, 2023 4.740 4.860 4.646 4.809 2,493 -0.07(-1.41%)
Mar 01, 2023 4.843 4.878 4.680 4.878 12,371 +0.19(+4.03%)
Feb 28, 2023 4.843 4.843 4.568 4.689 6,697 +0.12(+2.63%)
Feb 27, 2023 4.860 4.860 4.517 4.568 12,007 -0.05(-1.12%)
Feb 24, 2023 4.955 4.955 4.617 4.620 4,363 -0.06(-1.28%)
Feb 23, 2023 4.749 4.790 4.611 4.680 8,937 -0.07(-1.45%)
Feb 22, 2023 4.963 4.981 4.723 4.749 23,623 -0.21(-4.33%)
Feb 21, 2023 4.946 5.066 4.938 4.963 5,660 -0.02(-0.34%)
Feb 17, 2023 4.912 4.981 4.697 4.981 7,279 +0.08(+1.58%)
Feb 16, 2023 4.775 4.998 4.775 4.903 22,800 -0.03(-0.70%)
Feb 15, 2023 4.895 4.938 4.826 4.938 4,536 +0.11(+2.31%)
Feb 14, 2023 5.118 5.118 4.769 4.826 23,152 -0.26(-5.08%)
Feb 13, 2023 5.119 5.281 4.948 5.085 35,932 -0.09(-1.81%)
Feb 10, 2023 4.479 5.212 4.479 5.178 113,211 +0.62(+13.67%)
Feb 09, 2023 4.530 4.649 4.521 4.556 17,698 -0.08(-1.66%)
Feb 08, 2023 4.359 4.632 4.359 4.632 19,440 +0.20(+4.42%)
Feb 07, 2023 4.283 4.479 4.208 4.436 47,588 +0.09(+2.16%)
Feb 06, 2023 4.334 4.342 4.191 4.342 17,620 +0.13(+3.04%)
Feb 03, 2023 4.274 4.317 4.172 4.214 15,342 -0.04(-1.00%)
Feb 02, 2023 4.172 4.257 4.084 4.257 19,460 +0.09(+2.25%)
Feb 01, 2023 4.129 4.172 4.052 4.163 30,333 +0.07(+1.67%)
Jan 31, 2023 4.129 4.180 4.095 4.095 20,731 -0.03(-0.62%)
Jan 30, 2023 4.172 4.172 4.103 4.121 21,492 -0.05(-1.15%)
Jan 27, 2023 4.308 4.351 4.095 4.168 34,911 -0.18(-4.09%)
Jan 26, 2023 4.325 4.351 4.308 4.346 14,822 +0.04(+0.88%)
Jan 25, 2023 4.266 4.334 4.266 4.308 6,062 -0.01(-0.30%)
Jan 24, 2023 4.283 4.334 4.283 4.321 4,641 +0.00(+0.10%)
Jan 23, 2023 4.359 4.359 4.308 4.317 21,820 -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 4.330 4.330 7,187 -0.11(-2.40%)
Jan 18, 2023 4.359 4.453 4.357 4.436 7,587 -0.02(-0.38%)
Jan 17, 2023 4.342 4.453 4.308 4.453 21,928 +0.08(+1.81%)
Jan 13, 2023 4.359 4.436 4.359 4.374 4,476 -0.07(-1.59%)
Jan 12, 2023 4.317 4.470 4.317 4.445 9,335 +0.13(+2.94%)
Jan 11, 2023 4.250 4.436 4.250 4.318 22,003 +0.07(+1.69%)
Jan 10, 2023 4.241 4.286 4.191 4.246 14,513 -0.00(-0.10%)
Jan 09, 2023 4.208 4.250 4.062 4.250 8,208 +0.10(+2.45%)
Jan 06, 2023 4.030 4.157 3.998 4.148 9,098 +0.15(+3.72%)
Jan 05, 2023 4.030 4.030 3.945 4.000 5,280 +0.00(+0.09%)
Jan 04, 2023 3.970 4.055 3.945 3.996 26,571 -0.05(-1.26%)
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.