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 20,094 -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%)
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.