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

Generation Income Properties Inc (NQ: GIPR )

4.080 -0.060 (-1.45%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 13, 2024 4.106 4.160 4.032 4.101 12,974 +0.05(+1.22%)
Jun 12, 2024 4.022 4.230 4.022 4.051 15,395 +0.00(+0.00%)
Jun 11, 2024 4.012 4.081 3.962 4.051 17,685 +0.01(+0.24%)
Jun 10, 2024 4.339 4.349 4.022 4.042 33,435 -0.15(-3.55%)
Jun 07, 2024 4.359 4.368 4.180 4.190 22,809 -0.20(-4.51%)
Jun 06, 2024 4.487 4.503 4.368 4.388 26,074 -0.11(-2.42%)
Jun 05, 2024 4.458 4.533 4.438 4.497 12,889 +0.06(+1.34%)
Jun 04, 2024 4.448 4.448 4.383 4.438 12,831 +0.01(+0.22%)
Jun 03, 2024 4.487 4.557 4.349 4.428 25,115 +0.01(+0.22%)
May 31, 2024 4.299 4.436 4.299 4.418 10,871 +0.13(+3.00%)
May 30, 2024 4.408 4.466 4.200 4.289 23,631 -0.04(-0.92%)
May 29, 2024 4.517 4.517 4.289 4.329 22,397 -0.19(-4.17%)
May 28, 2024 4.527 4.576 4.477 4.517 28,591 -0.06(-1.31%)
May 24, 2024 4.586 4.596 4.527 4.577 9,721 +0.02(+0.45%)
May 23, 2024 4.517 4.557 4.517 4.557 10,593 +0.03(+0.66%)
May 22, 2024 4.408 4.557 4.368 4.527 27,092 +0.09(+2.12%)
May 21, 2024 4.388 4.433 4.319 4.433 14,740 +0.01(+0.34%)
May 20, 2024 4.319 4.438 4.314 4.418 19,813 +0.09(+2.06%)
May 17, 2024 4.349 4.378 4.309 4.329 13,595 -0.01(-0.23%)
May 16, 2024 4.319 4.408 4.309 4.339 31,638 +0.00(+0.00%)
May 15, 2024 4.309 4.339 4.200 4.339 36,533 +0.03(+0.69%)
May 14, 2024 4.269 4.359 4.007 4.309 42,159 +0.08(+1.85%)
May 13, 2024 4.054 4.250 4.049 4.231 43,575 +0.20(+4.87%)
May 10, 2024 3.926 4.064 3.926 4.034 38,217 +0.11(+2.75%)
May 09, 2024 3.828 3.926 3.822 3.926 30,296 +0.10(+2.56%)
May 08, 2024 3.769 3.828 3.740 3.828 34,851 +0.02(+0.52%)
May 07, 2024 3.701 3.838 3.701 3.809 89,902 +0.09(+2.37%)
May 06, 2024 3.799 3.818 3.694 3.720 58,444 +0.02(+0.53%)
May 03, 2024 3.760 3.761 3.682 3.701 17,368 -0.02(-0.53%)
May 02, 2024 3.720 3.818 3.693 3.720 29,749 +0.05(+1.34%)
May 01, 2024 3.701 3.760 3.671 3.671 12,922 +0.00(+0.00%)
Apr 30, 2024 3.691 3.760 3.667 3.671 71,780 +0.02(+0.54%)
Apr 29, 2024 3.691 3.730 3.652 3.652 16,428 -0.06(-1.59%)
Apr 26, 2024 3.730 3.769 3.701 3.711 25,171 -0.01(-0.36%)
Apr 25, 2024 3.544 3.730 3.544 3.724 18,624 +0.02(+0.49%)
Apr 24, 2024 3.681 3.715 3.628 3.706 11,015 +0.09(+2.58%)
Apr 23, 2024 3.524 3.720 3.141 3.612 35,271 +0.05(+1.38%)
Apr 22, 2024 3.750 3.750 3.337 3.563 76,131 -0.12(-3.20%)
Apr 19, 2024 3.750 3.750 3.661 3.681 22,104 -0.05(-1.32%)
Apr 18, 2024 3.730 3.817 3.689 3.730 46,856 +0.01(+0.26%)
Apr 17, 2024 3.740 3.750 3.671 3.720 22,065 +0.08(+2.16%)
Apr 16, 2024 3.691 3.730 3.632 3.642 17,481 +0.01(+0.21%)
Apr 15, 2024 3.740 3.740 3.604 3.634 20,852 -0.09(-2.32%)
Apr 12, 2024 3.671 3.730 3.666 3.721 10,186 +0.09(+2.42%)
Apr 11, 2024 3.672 3.736 3.594 3.633 40,453 -0.02(-0.53%)
Apr 10, 2024 3.672 3.682 3.652 3.652 6,038 -0.04(-1.05%)
Apr 09, 2024 3.594 3.720 3.594 3.691 28,533 +0.00(+0.00%)
Apr 08, 2024 3.691 3.730 3.643 3.691 42,527 +0.03(+0.80%)
Apr 05, 2024 3.643 3.699 3.643 3.662 15,424 +0.00(+0.13%)
Apr 04, 2024 3.643 3.686 3.643 3.657 9,876 -0.01(-0.40%)
Apr 03, 2024 3.691 3.694 3.594 3.672 17,513 -0.01(-0.26%)
Apr 02, 2024 3.691 3.725 3.633 3.682 20,287 -0.04(-1.04%)
Apr 01, 2024 3.788 3.788 3.690 3.720 73,732 +0.00(+0.00%)
Mar 28, 2024 3.652 3.779 3.652 3.720 24,292 +0.10(+2.68%)
Mar 27, 2024 3.682 3.682 3.604 3.623 8,702 +0.01(+0.27%)
Mar 26, 2024 3.526 3.681 3.526 3.614 13,878 +0.05(+1.36%)
Mar 25, 2024 3.594 3.725 3.555 3.565 10,672 -0.05(-1.34%)
Mar 22, 2024 3.788 3.788 3.526 3.614 46,693 -0.14(-3.63%)
Mar 21, 2024 3.672 3.788 3.643 3.750 45,955 +0.11(+2.93%)
Mar 20, 2024 3.507 3.652 3.507 3.643 19,947 +0.13(+3.59%)
Mar 19, 2024 3.594 3.643 3.516 3.516 17,861 -0.05(-1.36%)
Mar 18, 2024 3.594 3.652 3.509 3.565 15,795 -0.01(-0.27%)
Mar 15, 2024 3.594 3.681 3.575 3.575 38,177 -0.11(-2.90%)
Mar 14, 2024 3.584 3.740 3.555 3.682 37,535 +0.06(+1.58%)
Mar 13, 2024 3.595 3.701 3.519 3.624 33,892 -0.07(-1.82%)
Mar 12, 2024 3.605 3.728 3.539 3.692 43,424 +0.13(+3.78%)
Mar 11, 2024 3.538 3.557 3.442 3.557 51,590 +0.07(+1.93%)
Mar 08, 2024 3.442 3.518 3.367 3.490 67,309 +0.08(+2.25%)
Mar 07, 2024 3.326 3.451 3.288 3.413 21,449 +0.12(+3.50%)
Mar 06, 2024 3.297 3.336 3.283 3.297 31,358 -0.01(-0.29%)
Mar 05, 2024 3.249 3.317 3.240 3.307 32,519 +0.06(+1.78%)
Mar 04, 2024 3.211 3.290 3.201 3.249 52,323 +0.05(+1.50%)
Mar 01, 2024 3.095 3.230 3.047 3.201 59,797 +0.17(+5.71%)
Feb 29, 2024 2.980 3.047 2.943 3.028 64,020 +0.06(+1.94%)
Feb 28, 2024 2.884 2.971 2.846 2.971 31,516 +0.08(+2.66%)
Feb 27, 2024 2.971 2.971 2.865 2.894 27,612 -0.01(-0.33%)
Feb 26, 2024 2.903 2.961 2.817 2.903 51,336 -0.02(-0.66%)
Feb 23, 2024 2.894 2.961 2.788 2.922 75,710 +0.01(+0.33%)
Feb 22, 2024 3.134 3.153 2.884 2.913 126,288 -0.23(-7.34%)
Feb 21, 2024 3.192 3.249 3.134 3.144 23,407 -0.11(-3.25%)
Feb 20, 2024 3.269 3.365 3.124 3.249 81,193 -0.07(-2.03%)
Feb 16, 2024 3.393 3.393 3.269 3.317 50,783 -0.11(-3.09%)
Feb 15, 2024 3.499 3.499 3.384 3.422 24,495 -0.05(-1.39%)
Feb 14, 2024 3.480 3.499 3.427 3.470 21,281 +0.02(+0.53%)
Feb 13, 2024 3.433 3.528 3.424 3.452 69,015 +0.00(+0.00%)
Feb 12, 2024 3.433 3.505 3.424 3.452 14,456 +0.01(+0.28%)
Feb 09, 2024 3.386 3.453 3.376 3.443 26,576 +0.10(+2.84%)
Feb 08, 2024 3.319 3.424 3.319 3.348 36,011 -0.04(-1.12%)
Feb 07, 2024 3.500 3.519 3.376 3.386 52,639 -0.14(-4.04%)
Feb 06, 2024 3.538 3.633 3.462 3.528 37,756 +0.00(+0.00%)
Feb 05, 2024 3.690 3.690 3.452 3.528 31,319 -0.04(-1.07%)
Feb 02, 2024 3.661 3.671 3.566 3.566 63,980 -0.19(-5.11%)
Feb 01, 2024 3.766 3.804 3.661 3.758 73,537 -0.20(-5.00%)
Jan 31, 2024 3.966 3.985 3.880 3.956 36,767 +0.05(+1.34%)
Jan 30, 2024 3.823 3.953 3.823 3.904 9,264 -0.03(-0.73%)
Jan 29, 2024 3.975 4.004 3.823 3.932 25,835 -0.01(-0.14%)
Jan 26, 2024 3.899 3.956 3.871 3.938 13,213 +0.08(+2.14%)
Jan 25, 2024 3.814 3.870 3.814 3.855 9,075 +0.04(+1.10%)
Jan 24, 2024 3.812 3.814 3.763 3.814 35,112 +0.02(+0.50%)
Jan 23, 2024 3.756 3.804 3.737 3.795 9,673 +0.07(+1.79%)
Jan 22, 2024 3.785 3.795 3.690 3.728 23,432 -0.01(-0.25%)
Jan 19, 2024 3.795 3.795 3.728 3.737 8,270 -0.04(-1.13%)
Jan 18, 2024 3.804 3.804 3.709 3.780 15,823 -0.02(-0.62%)
Jan 17, 2024 3.709 3.909 3.709 3.804 7,662 +0.10(+2.56%)
Jan 16, 2024 4.118 4.118 3.690 3.709 48,892 -0.33(-8.24%)
Jan 12, 2024 4.061 4.068 3.950 4.042 13,622 +0.05(+1.19%)
Jan 11, 2024 4.127 4.151 3.956 3.994 11,202 -0.10(-2.36%)
Jan 10, 2024 3.939 4.227 3.939 4.091 48,667 +0.16(+4.09%)
Jan 09, 2024 3.850 3.965 3.845 3.930 20,754 +0.09(+2.46%)
Jan 08, 2024 3.779 3.836 3.704 3.836 38,983 +0.12(+3.25%)
Jan 05, 2024 3.668 3.733 3.640 3.715 30,729 +0.06(+1.55%)
Jan 04, 2024 3.672 3.695 3.649 3.658 11,584 +0.03(+0.77%)
Jan 03, 2024 3.686 3.686 3.593 3.630 11,488 -0.04(-0.98%)
Jan 02, 2024 3.668 3.689 3.630 3.666 7,099 -0.02(-0.54%)
Dec 29, 2023 3.770 3.770 3.640 3.686 7,544 -0.04(-1.00%)
Dec 28, 2023 3.798 3.798 3.649 3.724 17,091 -0.00(-0.03%)
Dec 27, 2023 3.733 3.770 3.649 3.725 9,287 +0.06(+1.55%)
Dec 26, 2023 3.593 3.714 3.593 3.668 24,564 -0.02(-0.51%)
Dec 22, 2023 3.677 3.714 3.658 3.686 5,220 +0.06(+1.57%)
Dec 21, 2023 3.668 3.699 3.612 3.629 11,900 -0.07(-1.80%)
Dec 20, 2023 3.696 3.714 3.686 3.696 26,334 -0.00(-0.13%)
Dec 19, 2023 3.714 3.714 3.677 3.700 13,901 +0.01(+0.39%)
Dec 18, 2023 3.733 3.733 3.672 3.686 7,341 -0.09(-2.48%)
Dec 15, 2023 3.798 3.798 3.672 3.780 57,231 -0.02(-0.45%)
Dec 14, 2023 3.770 3.798 3.691 3.797 16,000 +0.08(+2.20%)
Dec 13, 2023 3.669 3.743 3.641 3.715 17,246 +0.07(+2.03%)
Dec 12, 2023 3.697 3.724 3.641 3.641 4,520 -0.06(-1.50%)
Dec 11, 2023 3.761 3.761 3.678 3.697 9,279 +0.00(+0.00%)
Dec 08, 2023 3.697 3.697 3.678 3.697 12,947 +0.01(+0.25%)
Dec 07, 2023 3.706 3.706 3.682 3.688 9,742 -0.00(-0.12%)
Dec 06, 2023 3.780 3.780 3.692 3.692 14,840 -0.02(-0.62%)
Dec 05, 2023 3.715 3.724 3.706 3.715 5,465 -0.01(-0.37%)
Dec 04, 2023 3.752 3.752 3.706 3.729 6,905 +0.02(+0.62%)
Dec 01, 2023 3.697 3.743 3.687 3.706 10,319 +0.04(+1.01%)
Nov 30, 2023 3.724 3.724 3.669 3.669 1,890 -0.03(-0.75%)
Nov 29, 2023 3.678 3.697 3.614 3.697 33,809 +0.06(+1.78%)
Nov 28, 2023 3.660 3.697 3.586 3.632 9,538 -0.03(-0.75%)
Nov 27, 2023 3.678 3.697 3.614 3.660 12,067 -0.04(-1.00%)
Nov 24, 2023 3.586 3.697 3.586 3.697 1,127 +0.10(+2.83%)
Nov 22, 2023 3.650 3.650 3.512 3.595 10,828 -0.07(-2.02%)
Nov 21, 2023 3.761 3.761 3.632 3.669 8,581 -0.04(-1.00%)
Nov 20, 2023 3.817 3.835 3.697 3.706 8,839 -0.02(-0.41%)
Nov 17, 2023 3.687 3.784 3.687 3.721 8,428 +0.02(+0.67%)
Nov 16, 2023 3.743 3.771 3.697 3.697 33,655 -0.01(-0.25%)
Nov 15, 2023 3.872 3.872 3.697 3.706 7,380 -0.04(-0.99%)
Nov 14, 2023 3.734 3.798 3.641 3.743 21,494 +0.01(+0.35%)
Nov 13, 2023 3.661 3.799 3.634 3.730 24,265 +0.01(+0.38%)
Nov 10, 2023 3.643 3.753 3.634 3.716 19,233 +0.12(+3.30%)
Nov 09, 2023 3.661 3.671 3.597 3.597 5,517 -0.02(-0.63%)
Nov 08, 2023 3.533 3.620 3.533 3.620 6,951 -0.02(-0.53%)
Nov 07, 2023 3.707 3.707 3.616 3.640 5,457 -0.07(-1.97%)
Nov 06, 2023 3.698 3.762 3.643 3.713 8,839 +0.06(+1.65%)
Nov 03, 2023 3.551 3.657 3.551 3.652 8,815 +0.10(+2.83%)
Nov 02, 2023 3.570 3.623 3.506 3.552 9,172 +0.02(+0.53%)
Nov 01, 2023 3.487 3.561 3.487 3.533 3,538 +0.04(+1.05%)
Oct 31, 2023 3.771 3.771 3.497 3.497 6,469 -0.10(-2.80%)
Oct 30, 2023 3.689 3.689 3.524 3.597 11,625 +0.06(+1.68%)
Oct 27, 2023 3.497 3.588 3.497 3.538 2,993 +0.04(+1.18%)
Oct 26, 2023 3.515 3.579 3.487 3.497 6,313 +0.02(+0.45%)
Oct 25, 2023 3.442 3.481 3.397 3.481 2,143 +0.08(+2.37%)
Oct 24, 2023 3.506 3.506 3.359 3.400 11,558 -0.17(-4.76%)
Oct 23, 2023 3.525 3.588 3.525 3.570 2,308 -0.01(-0.24%)
Oct 20, 2023 3.561 3.611 3.537 3.579 2,749 +0.00(+0.00%)
Oct 19, 2023 3.616 3.652 3.579 3.579 7,036 -0.01(-0.33%)
Oct 18, 2023 3.661 3.661 3.570 3.591 4,516 +0.01(+0.33%)
Oct 17, 2023 3.533 3.593 3.533 3.579 2,764 +0.04(+1.03%)
Oct 16, 2023 3.597 3.597 3.542 3.542 4,886 -0.06(-1.55%)
Oct 13, 2023 3.661 3.661 3.525 3.598 5,793 -0.04(-0.98%)
Oct 12, 2023 3.597 3.680 3.533 3.634 6,372 +0.06(+1.77%)
Oct 11, 2023 3.597 3.651 3.498 3.571 11,490 +0.02(+0.55%)
Oct 10, 2023 3.598 3.643 3.521 3.551 12,217 -0.06(-1.55%)
Oct 09, 2023 3.543 3.643 3.543 3.607 5,523 +0.06(+1.79%)
Oct 06, 2023 3.598 3.615 3.543 3.543 3,150 +0.00(+0.00%)
Oct 05, 2023 3.498 3.557 3.498 3.543 3,564 -0.08(-2.25%)
Oct 04, 2023 3.562 3.652 3.489 3.625 9,642 +0.05(+1.27%)
Oct 03, 2023 3.507 3.580 3.453 3.580 14,561 -0.00(-0.05%)
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.