Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generation Income Properties Inc (NQ: GIPR )

4.310 +0.200 (+4.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Apr 30, 2024 3.726 3.795 3.702 3.706 71,104 +0.02(+0.54%)
Apr 29, 2024 3.726 3.766 3.686 3.686 16,273 -0.06(-1.59%)
Apr 26, 2024 3.766 3.805 3.736 3.746 24,934 -0.01(-0.36%)
Apr 25, 2024 3.577 3.766 3.577 3.759 18,448 +0.02(+0.49%)
Apr 24, 2024 3.716 3.751 3.663 3.741 10,911 +0.09(+2.58%)
Apr 23, 2024 3.558 3.756 3.171 3.647 34,939 +0.05(+1.38%)
Apr 22, 2024 3.785 3.785 3.369 3.597 75,414 -0.12(-3.20%)
Apr 19, 2024 3.785 3.785 3.696 3.716 21,896 -0.05(-1.32%)
Apr 18, 2024 3.766 3.853 3.724 3.766 46,414 +0.01(+0.26%)
Apr 17, 2024 3.776 3.785 3.706 3.756 21,857 +0.08(+2.16%)
Apr 16, 2024 3.726 3.766 3.667 3.676 17,316 +0.01(+0.21%)
Apr 15, 2024 3.776 3.776 3.639 3.669 20,655 -0.09(-2.32%)
Apr 12, 2024 3.706 3.766 3.701 3.756 10,090 +0.09(+2.42%)
Apr 11, 2024 3.707 3.771 3.628 3.668 40,072 -0.02(-0.53%)
Apr 10, 2024 3.707 3.717 3.687 3.687 5,981 -0.04(-1.05%)
Apr 09, 2024 3.628 3.756 3.628 3.726 28,264 +0.00(+0.00%)
Apr 08, 2024 3.726 3.766 3.677 3.726 42,126 +0.03(+0.80%)
Apr 05, 2024 3.677 3.734 3.677 3.697 15,279 +0.00(+0.13%)
Apr 04, 2024 3.677 3.721 3.677 3.692 9,783 -0.01(-0.40%)
Apr 03, 2024 3.726 3.729 3.628 3.707 17,348 -0.01(-0.26%)
Apr 02, 2024 3.726 3.760 3.668 3.717 20,096 -0.04(-1.04%)
Apr 01, 2024 3.824 3.824 3.725 3.756 73,037 +0.00(+0.00%)
Mar 28, 2024 3.687 3.815 3.687 3.756 24,063 +0.10(+2.68%)
Mar 27, 2024 3.717 3.717 3.638 3.658 8,620 +0.01(+0.27%)
Mar 26, 2024 3.560 3.716 3.560 3.648 13,747 +0.05(+1.36%)
Mar 25, 2024 3.628 3.761 3.589 3.599 10,571 -0.05(-1.34%)
Mar 22, 2024 3.824 3.824 3.560 3.648 46,253 -0.14(-3.63%)
Mar 21, 2024 3.707 3.824 3.677 3.785 45,522 +0.11(+2.93%)
Mar 20, 2024 3.540 3.687 3.540 3.677 19,759 +0.13(+3.59%)
Mar 19, 2024 3.628 3.677 3.550 3.550 17,692 -0.05(-1.36%)
Mar 18, 2024 3.628 3.687 3.542 3.599 15,646 -0.01(-0.27%)
Mar 15, 2024 3.628 3.716 3.609 3.609 37,817 -0.11(-2.90%)
Mar 14, 2024 3.618 3.775 3.589 3.717 37,181 +0.06(+1.58%)
Mar 13, 2024 3.630 3.736 3.552 3.659 33,573 -0.07(-1.82%)
Mar 12, 2024 3.639 3.764 3.572 3.727 43,015 +0.14(+3.78%)
Mar 11, 2024 3.571 3.591 3.474 3.591 51,104 +0.07(+1.93%)
Mar 08, 2024 3.474 3.552 3.399 3.523 66,675 +0.08(+2.25%)
Mar 07, 2024 3.358 3.484 3.319 3.445 21,247 +0.12(+3.50%)
Mar 06, 2024 3.329 3.368 3.314 3.329 31,063 -0.01(-0.29%)
Mar 05, 2024 3.280 3.348 3.271 3.338 32,213 +0.06(+1.78%)
Mar 04, 2024 3.241 3.321 3.232 3.280 51,830 +0.05(+1.50%)
Mar 01, 2024 3.125 3.261 3.076 3.232 59,233 +0.17(+5.71%)
Feb 29, 2024 3.008 3.076 2.971 3.057 63,417 +0.06(+1.94%)
Feb 28, 2024 2.911 2.999 2.873 2.999 31,219 +0.08(+2.66%)
Feb 27, 2024 2.999 2.999 2.892 2.921 27,352 -0.01(-0.33%)
Feb 26, 2024 2.931 2.989 2.843 2.931 50,852 -0.02(-0.66%)
Feb 23, 2024 2.921 2.989 2.814 2.950 74,997 +0.01(+0.33%)
Feb 22, 2024 3.164 3.183 2.911 2.941 125,098 -0.23(-7.34%)
Feb 21, 2024 3.222 3.280 3.164 3.173 23,186 -0.11(-3.25%)
Feb 20, 2024 3.300 3.397 3.154 3.280 80,428 -0.07(-2.03%)
Feb 16, 2024 3.426 3.426 3.300 3.348 50,305 -0.11(-3.09%)
Feb 15, 2024 3.533 3.533 3.416 3.455 24,264 -0.05(-1.38%)
Feb 14, 2024 3.513 3.533 3.460 3.503 21,081 +0.02(+0.53%)
Feb 13, 2024 3.466 3.562 3.456 3.485 68,365 +0.00(+0.00%)
Feb 12, 2024 3.466 3.538 3.456 3.485 14,320 +0.01(+0.28%)
Feb 09, 2024 3.418 3.486 3.408 3.475 26,325 +0.10(+2.84%)
Feb 08, 2024 3.351 3.456 3.351 3.379 35,672 -0.04(-1.12%)
Feb 07, 2024 3.533 3.552 3.408 3.418 52,143 -0.14(-4.04%)
Feb 06, 2024 3.571 3.667 3.495 3.562 37,401 +0.00(+0.00%)
Feb 05, 2024 3.725 3.725 3.485 3.562 31,024 -0.04(-1.07%)
Feb 02, 2024 3.696 3.706 3.600 3.600 63,378 -0.19(-5.11%)
Feb 01, 2024 3.802 3.840 3.696 3.794 72,844 -0.20(-5.00%)
Jan 31, 2024 4.003 4.023 3.917 3.994 36,421 +0.05(+1.34%)
Jan 30, 2024 3.859 3.990 3.859 3.941 9,177 -0.03(-0.73%)
Jan 29, 2024 4.013 4.042 3.859 3.970 25,592 -0.01(-0.14%)
Jan 26, 2024 3.936 3.994 3.907 3.975 13,088 +0.08(+2.14%)
Jan 25, 2024 3.850 3.907 3.850 3.892 8,990 +0.04(+1.10%)
Jan 24, 2024 3.848 3.850 3.799 3.850 34,781 +0.02(+0.50%)
Jan 23, 2024 3.792 3.840 3.773 3.831 9,582 +0.07(+1.79%)
Jan 22, 2024 3.821 3.831 3.725 3.763 23,211 -0.01(-0.25%)
Jan 19, 2024 3.831 3.831 3.763 3.773 8,192 -0.04(-1.13%)
Jan 18, 2024 3.840 3.840 3.744 3.816 15,674 -0.02(-0.62%)
Jan 17, 2024 3.744 3.946 3.744 3.840 7,590 +0.10(+2.56%)
Jan 16, 2024 4.157 4.157 3.725 3.744 48,432 -0.34(-8.24%)
Jan 12, 2024 4.099 4.106 3.987 4.080 13,494 +0.05(+1.19%)
Jan 11, 2024 4.167 4.191 3.994 4.032 11,097 -0.10(-2.36%)
Jan 10, 2024 3.977 4.267 3.977 4.130 48,208 +0.16(+4.09%)
Jan 09, 2024 3.887 4.003 3.882 3.967 20,558 +0.10(+2.46%)
Jan 08, 2024 3.815 3.872 3.739 3.872 38,615 +0.12(+3.25%)
Jan 05, 2024 3.702 3.768 3.675 3.750 30,440 +0.06(+1.55%)
Jan 04, 2024 3.707 3.730 3.684 3.693 11,475 +0.03(+0.77%)
Jan 03, 2024 3.721 3.721 3.627 3.665 11,379 -0.04(-0.98%)
Jan 02, 2024 3.702 3.724 3.665 3.701 7,032 -0.02(-0.54%)
Dec 29, 2023 3.806 3.806 3.674 3.721 7,473 -0.04(-1.00%)
Dec 28, 2023 3.834 3.834 3.684 3.759 16,930 -0.00(-0.03%)
Dec 27, 2023 3.768 3.806 3.684 3.760 9,199 +0.06(+1.55%)
Dec 26, 2023 3.627 3.749 3.627 3.702 24,332 -0.02(-0.51%)
Dec 22, 2023 3.712 3.750 3.693 3.721 5,171 +0.06(+1.57%)
Dec 21, 2023 3.702 3.735 3.646 3.664 11,788 -0.07(-1.80%)
Dec 20, 2023 3.731 3.750 3.721 3.731 26,086 -0.00(-0.13%)
Dec 19, 2023 3.750 3.750 3.712 3.735 13,770 +0.01(+0.39%)
Dec 18, 2023 3.768 3.768 3.707 3.721 7,272 -0.09(-2.48%)
Dec 15, 2023 3.834 3.834 3.707 3.816 56,692 -0.02(-0.45%)
Dec 14, 2023 3.806 3.834 3.726 3.833 15,849 +0.08(+2.20%)
Dec 13, 2023 3.704 3.778 3.676 3.751 17,084 +0.07(+2.03%)
Dec 12, 2023 3.732 3.760 3.676 3.676 4,478 -0.06(-1.50%)
Dec 11, 2023 3.797 3.797 3.713 3.732 9,192 +0.00(+0.00%)
Dec 08, 2023 3.732 3.732 3.713 3.732 12,825 +0.01(+0.25%)
Dec 07, 2023 3.741 3.741 3.717 3.723 9,651 -0.00(-0.12%)
Dec 06, 2023 3.816 3.816 3.727 3.727 14,700 -0.02(-0.62%)
Dec 05, 2023 3.751 3.760 3.741 3.751 5,413 -0.01(-0.37%)
Dec 04, 2023 3.788 3.788 3.741 3.764 6,840 +0.02(+0.62%)
Dec 01, 2023 3.732 3.778 3.723 3.741 10,222 +0.04(+1.01%)
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%)
Sep 01, 2023 3.486 3.486 3.408 3.408 4,756 +0.01(+0.27%)
Aug 31, 2023 3.353 3.526 3.353 3.399 16,682 +0.03(+0.81%)
Aug 30, 2023 3.390 3.390 3.317 3.372 10,803 -0.01(-0.27%)
Aug 29, 2023 3.263 3.390 3.263 3.381 12,929 +0.14(+4.19%)
Aug 28, 2023 3.245 3.321 3.181 3.245 29,564 +0.00(+0.00%)
Aug 25, 2023 3.355 3.355 3.190 3.245 8,893 -0.02(-0.56%)
Aug 24, 2023 3.372 3.372 3.263 3.263 10,993 -0.01(-0.28%)
Aug 23, 2023 3.335 3.426 3.181 3.272 60,398 -0.05(-1.63%)
Aug 22, 2023 3.399 3.446 3.326 3.326 22,036 -0.10(-2.83%)
Aug 21, 2023 3.390 3.462 3.326 3.423 20,464 +0.06(+1.67%)
Aug 18, 2023 3.344 3.367 3.326 3.367 7,117 +0.01(+0.40%)
Aug 17, 2023 3.399 3.418 3.326 3.354 9,658 -0.01(-0.26%)
Aug 16, 2023 3.462 3.529 3.335 3.362 23,230 -0.08(-2.37%)
Aug 15, 2023 3.616 3.653 3.372 3.444 72,433 -0.15(-4.28%)
Aug 14, 2023 3.707 3.708 3.580 3.598 36,212 +0.03(+0.97%)
Aug 11, 2023 3.599 3.663 3.564 3.564 9,843 -0.09(-2.43%)
Aug 10, 2023 3.689 3.689 3.518 3.653 15,916 +0.03(+0.74%)
Aug 09, 2023 3.662 3.662 3.545 3.626 8,776 +0.03(+0.75%)
Aug 08, 2023 3.689 3.689 3.563 3.599 11,110 -0.01(-0.25%)
Aug 07, 2023 3.671 3.706 3.554 3.608 57,830 -0.11(-2.90%)
Aug 04, 2023 3.679 3.795 3.617 3.715 18,623 +0.05(+1.26%)
Aug 03, 2023 3.635 3.669 3.590 3.669 4,702 -0.00(-0.03%)
Aug 02, 2023 3.689 3.724 3.663 3.670 5,072 +0.01(+0.24%)
Aug 01, 2023 3.805 3.805 3.662 3.662 5,786 -0.06(-1.69%)
Jul 31, 2023 3.814 3.814 3.724 3.724 20,150 -0.01(-0.24%)
Jul 28, 2023 3.742 3.742 3.653 3.733 14,320 -0.01(-0.24%)
Jul 27, 2023 3.662 3.760 3.590 3.742 46,085 +0.12(+3.22%)
Jul 26, 2023 3.617 3.635 3.581 3.626 14,250 +0.04(+1.00%)
Jul 25, 2023 3.662 3.662 3.572 3.590 14,582 -0.03(-0.74%)
Jul 24, 2023 3.563 3.677 3.554 3.617 13,107 +0.06(+1.77%)
Jul 21, 2023 3.653 3.672 3.554 3.554 17,076 -0.12(-3.18%)
Jul 20, 2023 3.635 3.690 3.554 3.671 11,162 +0.06(+1.74%)
Jul 19, 2023 3.886 3.903 3.554 3.608 11,214 -0.06(-1.71%)
Jul 18, 2023 3.751 3.751 3.617 3.671 7,481 -0.09(-2.39%)
Jul 17, 2023 3.814 3.938 3.697 3.760 14,229 -0.09(-2.33%)
Jul 14, 2023 3.733 3.850 3.733 3.850 6,909 +0.12(+3.25%)
Jul 13, 2023 3.706 3.760 3.653 3.729 5,687 +0.08(+2.06%)
Jul 12, 2023 3.618 3.725 3.618 3.654 32,615 +0.00(+0.00%)
Jul 11, 2023 3.636 3.671 3.582 3.654 7,664 +0.05(+1.48%)
Jul 10, 2023 3.547 3.645 3.547 3.600 15,931 +0.07(+2.01%)
Jul 07, 2023 3.440 3.556 3.440 3.529 3,636 +0.04(+1.28%)
Jul 06, 2023 3.494 3.537 3.440 3.485 10,846 -0.08(-2.32%)
Jul 05, 2023 3.600 3.600 3.547 3.567 35,028 -0.04(-1.19%)
Jul 03, 2023 3.582 3.610 3.495 3.610 7,015 +0.08(+2.30%)
Jun 30, 2023 3.520 3.529 3.489 3.529 7,608 +0.02(+0.51%)
Jun 29, 2023 3.529 3.529 3.413 3.511 6,096 +0.04(+1.28%)
Jun 28, 2023 3.520 3.520 3.360 3.467 12,786 +0.06(+1.83%)
Jun 27, 2023 3.485 3.538 3.405 3.405 10,378 -0.06(-1.79%)
Jun 26, 2023 3.547 3.547 3.467 3.467 3,031 -0.06(-1.76%)
Jun 23, 2023 3.511 3.546 3.485 3.529 3,407 +0.03(+0.94%)
Jun 22, 2023 3.574 3.574 3.480 3.496 5,380 -0.04(-1.09%)
Jun 21, 2023 3.556 3.565 3.467 3.535 3,372 +0.06(+1.70%)
Jun 20, 2023 3.476 3.618 3.476 3.476 12,036 -0.02(-0.51%)
Jun 16, 2023 3.502 3.636 3.476 3.494 37,135 -0.09(-2.48%)
Jun 15, 2023 3.600 3.627 3.556 3.582 5,324 -0.13(-3.41%)
May 08, 2023 3.622 3.927 3.622 3.709 2,737 +0.07(+1.92%)
May 05, 2023 3.700 3.753 3.587 3.639 12,431 -0.02(-0.48%)
May 04, 2023 3.665 3.683 3.597 3.657 9,603 -0.05(-1.41%)
May 03, 2023 3.805 3.839 3.700 3.709 26,406 -0.05(-1.39%)
May 02, 2023 3.857 3.878 3.718 3.761 12,241 -0.10(-2.71%)
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.