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

Generation Income Properties Inc (NQ: GIPR )

4.050 -0.090 (-2.17%)
Streaming Delayed Price Updated: 12:05 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, 2022 5.430 5.430 5.228 5.375 10,782 +0.02(+0.44%)
May 27, 2022 4.994 5.390 4.994 5.351 33,854 +0.29(+5.80%)
May 26, 2022 5.192 5.232 4.954 5.057 9,301 -0.02(-0.31%)
May 25, 2022 5.232 5.232 5.034 5.073 12,056 -0.16(-3.03%)
May 24, 2022 5.081 5.293 5.002 5.232 7,237 +0.25(+5.10%)
May 23, 2022 5.382 5.382 4.970 4.978 14,420 -0.09(-1.72%)
May 20, 2022 5.271 5.271 4.891 5.065 54,059 -0.16(-3.11%)
May 19, 2022 4.994 5.319 4.994 5.228 2,244 +0.27(+5.52%)
May 18, 2022 5.343 5.343 4.915 4.954 15,582 -0.04(-0.79%)
May 17, 2022 5.034 5.454 4.994 4.994 14,304 -0.21(-4.11%)
May 16, 2022 5.200 5.390 5.133 5.208 30,190 -0.08(-1.50%)
May 13, 2022 5.486 5.486 5.161 5.287 35,931 -0.02(-0.30%)
May 12, 2022 5.145 5.595 5.145 5.303 25,964 -0.03(-0.52%)
May 11, 2022 5.544 5.603 5.331 5.331 20,858 -0.13(-2.32%)
May 10, 2022 5.410 5.646 5.359 5.458 30,165 -0.01(-0.14%)
May 09, 2022 5.579 5.579 5.426 5.465 22,535 +0.02(+0.43%)
May 06, 2022 5.442 5.583 5.442 5.442 12,425 -0.06(-1.14%)
May 05, 2022 5.583 5.741 5.434 5.505 19,747 -0.08(-1.41%)
May 04, 2022 5.505 5.827 5.426 5.583 52,917 +0.16(+2.90%)
May 03, 2022 5.489 5.505 5.426 5.426 28,017 -0.01(-0.14%)
May 02, 2022 5.371 5.505 5.355 5.434 15,218 -0.04(-0.72%)
Apr 29, 2022 5.473 5.473 5.261 5.473 10,099 +0.02(+0.31%)
Apr 28, 2022 5.733 5.851 5.269 5.457 21,575 +0.08(+1.44%)
Apr 27, 2022 5.465 5.465 5.261 5.379 30,156 +0.02(+0.29%)
Apr 26, 2022 5.552 5.552 5.293 5.363 35,716 +0.10(+1.96%)
Apr 25, 2022 5.646 5.811 4.758 5.260 111,851 -0.52(-8.93%)
Apr 22, 2022 5.882 5.914 5.769 5.776 30,961 -0.03(-0.47%)
Apr 21, 2022 5.780 5.882 5.701 5.804 28,330 +0.02(+0.41%)
Apr 20, 2022 5.646 5.945 5.573 5.780 67,369 +0.13(+2.37%)
Apr 19, 2022 5.599 5.646 5.568 5.646 4,696 +0.05(+0.84%)
Apr 18, 2022 5.733 5.733 5.532 5.599 10,300 +0.05(+0.91%)
Apr 14, 2022 5.607 5.607 5.536 5.548 8,820 +0.05(+0.94%)
Apr 13, 2022 5.556 5.606 5.497 5.497 8,422 +0.00(+0.06%)
Apr 12, 2022 5.556 5.556 5.267 5.494 41,753 -0.07(-1.25%)
Apr 11, 2022 5.494 5.574 5.424 5.563 12,719 +0.18(+3.32%)
Apr 08, 2022 5.275 5.384 5.275 5.384 10,701 +0.08(+1.47%)
Apr 07, 2022 5.502 5.564 5.244 5.306 20,425 -0.12(-2.16%)
Apr 06, 2022 5.322 5.443 5.267 5.424 23,398 -0.18(-3.25%)
Apr 05, 2022 5.689 5.782 5.502 5.606 38,638 -0.08(-1.46%)
Apr 04, 2022 5.658 5.775 5.658 5.689 14,071 +0.04(+0.69%)
Apr 01, 2022 5.611 5.743 5.611 5.650 6,010 +0.03(+0.60%)
Mar 31, 2022 5.560 5.658 5.464 5.616 13,143 +0.12(+2.23%)
Mar 30, 2022 5.396 5.507 5.396 5.494 4,008 +0.23(+4.30%)
Mar 29, 2022 5.353 5.462 5.267 5.267 13,088 -0.08(-1.46%)
Mar 28, 2022 5.455 5.455 5.314 5.345 15,559 -0.11(-2.00%)
Mar 25, 2022 5.502 5.530 5.455 5.455 14,261 -0.08(-1.41%)
Mar 24, 2022 5.478 5.533 5.478 5.533 4,141 +0.15(+2.73%)
Mar 23, 2022 5.392 5.541 5.377 5.386 7,529 -0.01(-0.27%)
Mar 22, 2022 5.580 5.580 5.400 5.400 29,724 +0.05(+0.87%)
Mar 21, 2022 5.291 5.564 5.291 5.353 13,110 +0.04(+0.73%)
Mar 18, 2022 5.821 5.821 5.228 5.314 89,009 -0.58(-9.80%)
Mar 17, 2022 6.126 6.126 5.892 5.892 37,459 -0.06(-1.05%)
Mar 16, 2022 6.126 6.126 5.900 5.954 24,461 -0.09(-1.55%)
Mar 15, 2022 6.063 6.068 5.775 6.048 26,282 +0.20(+3.33%)
Mar 14, 2022 5.931 6.063 5.853 5.853 33,020 +0.00(+0.02%)
Mar 11, 2022 6.020 6.020 5.850 5.852 8,581 -0.17(-2.80%)
Mar 10, 2022 5.958 6.020 5.675 6.020 14,262 +0.36(+6.44%)
Mar 09, 2022 5.772 5.966 5.656 5.656 24,178 -0.05(-0.95%)
Mar 08, 2022 5.640 5.772 5.540 5.710 10,142 +0.02(+0.27%)
Mar 07, 2022 5.788 5.788 5.481 5.695 18,721 -0.03(-0.54%)
Mar 04, 2022 5.780 5.803 5.718 5.726 6,339 +0.03(+0.61%)
Mar 03, 2022 5.555 5.772 5.516 5.691 41,712 +0.21(+3.89%)
Mar 02, 2022 5.788 5.788 5.478 5.478 17,332 +0.02(+0.28%)
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.