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

Generation Income Properties Inc (NQ: GIPR )

1.837 -0.023 (-1.26%)
Streaming Delayed Price Updated: 1:40 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.800 1.890 1.770 1.860 15,211 +0.04(+2.24%)
Nov 21, 2024 1.810 1.837 1.740 1.819 23,989 -0.03(-1.66%)
Nov 20, 2024 1.720 1.860 1.720 1.850 25,957 +0.12(+6.94%)
Nov 19, 2024 1.760 1.760 1.719 1.730 28,664 -0.03(-1.70%)
Nov 18, 2024 1.770 1.814 1.760 1.760 13,835 -0.04(-2.22%)
Nov 15, 2024 1.930 1.930 1.780 1.800 16,888 +0.00(+0.00%)
Nov 14, 2024 1.840 1.910 1.800 1.800 13,313 -0.03(-1.64%)
Nov 13, 2024 1.910 1.940 1.820 1.830 42,588 -0.07(-3.68%)
Nov 12, 2024 1.960 2.005 1.900 1.900 33,779 -0.09(-4.52%)
Nov 11, 2024 2.030 2.054 1.950 1.990 16,471 +0.04(+2.05%)
Nov 08, 2024 2.100 2.100 1.940 1.950 17,319 -0.16(-7.58%)
Nov 07, 2024 2.070 2.130 2.060 2.110 19,310 +0.03(+1.44%)
Nov 06, 2024 2.140 2.140 2.030 2.080 29,255 +0.01(+0.48%)
Nov 05, 2024 2.000 2.110 1.900 2.070 35,683 +0.09(+4.55%)
Nov 04, 2024 1.910 1.980 1.900 1.980 11,559 +0.06(+3.13%)
Nov 01, 2024 1.930 1.970 1.910 1.920 11,141 -0.03(-1.54%)
Oct 31, 2024 1.980 1.980 1.930 1.950 35,874 +0.00(+0.00%)
Oct 30, 2024 1.990 1.990 1.940 1.950 49,845 -0.04(-2.01%)
Oct 29, 2024 1.970 2.000 1.970 1.990 33,358 +0.01(+0.51%)
Oct 28, 2024 1.990 2.000 1.950 1.980 24,206 +0.00(+0.01%)
Oct 25, 2024 2.000 2.010 1.980 1.980 18,469 -0.02(-1.01%)
Oct 24, 2024 1.990 2.020 1.990 2.000 8,874 +0.02(+1.01%)
Oct 23, 2024 1.980 2.020 1.975 1.980 12,554 -0.04(-1.98%)
Oct 22, 2024 2.030 2.040 2.000 2.020 13,594 +0.00(+0.00%)
Oct 21, 2024 2.040 2.050 2.020 2.020 37,176 -0.02(-0.98%)
Oct 18, 2024 2.040 2.040 2.010 2.040 16,257 +0.01(+0.49%)
Oct 17, 2024 2.010 2.050 2.010 2.030 15,931 -0.01(-0.49%)
Oct 16, 2024 2.000 2.050 1.990 2.040 22,819 +0.02(+0.99%)
Oct 15, 2024 2.000 2.030 1.940 2.020 85,835 +0.01(+0.50%)
Oct 14, 2024 2.010 2.030 2.010 2.010 13,466 -0.04(-1.95%)
Oct 11, 2024 2.000 2.050 1.977 2.050 8,190 +0.06(+3.06%)
Oct 10, 2024 1.990 2.050 1.980 1.989 37,613 -0.01(-0.54%)
Oct 09, 2024 2.000 2.050 1.980 2.000 11,143 -0.01(-0.50%)
Oct 08, 2024 2.040 2.064 1.980 2.010 22,819 -0.03(-1.47%)
Oct 07, 2024 2.050 2.100 2.000 2.040 29,508 +0.01(+0.49%)
Oct 04, 2024 2.050 2.096 1.990 2.030 19,496 -0.01(-0.49%)
Oct 03, 2024 2.020 2.090 1.990 2.040 21,967 +0.01(+0.49%)
Oct 02, 2024 2.100 2.139 1.990 2.030 56,537 -0.07(-3.33%)
Oct 01, 2024 2.180 2.190 2.100 2.100 41,595 -0.09(-4.11%)
Sep 30, 2024 2.220 2.220 2.131 2.190 11,915 -0.03(-1.35%)
Sep 27, 2024 2.150 2.231 2.150 2.220 20,048 +0.06(+2.78%)
Sep 26, 2024 2.250 2.270 2.130 2.160 38,031 -0.01(-0.46%)
Sep 25, 2024 2.180 2.210 2.139 2.170 10,274 +0.00(+0.00%)
Sep 24, 2024 2.180 2.291 2.145 2.170 25,872 -0.02(-0.91%)
Sep 23, 2024 2.230 2.250 2.180 2.190 15,741 -0.06(-2.67%)
Sep 20, 2024 2.320 2.350 2.210 2.250 32,455 -0.08(-3.43%)
Sep 19, 2024 2.250 2.440 2.250 2.330 99,638 +0.09(+4.02%)
Sep 18, 2024 2.290 2.300 2.230 2.240 17,215 +0.03(+1.36%)
Sep 17, 2024 2.160 2.260 2.160 2.210 19,776 +0.00(+0.00%)
Sep 16, 2024 2.200 2.240 2.200 2.210 28,874 -0.02(-0.90%)
Sep 13, 2024 2.140 2.250 2.140 2.230 20,191 +0.09(+4.21%)
Sep 12, 2024 2.100 2.200 2.100 2.140 25,485 +0.04(+1.90%)
Sep 11, 2024 2.150 2.150 2.060 2.100 11,871 +0.00(+0.00%)
Sep 10, 2024 2.120 2.170 2.060 2.100 12,260 +0.04(+1.94%)
Sep 09, 2024 2.110 2.271 2.010 2.060 32,763 -0.09(-4.19%)
Sep 06, 2024 2.280 2.290 2.070 2.150 32,656 -0.12(-5.29%)
Sep 05, 2024 2.310 2.320 2.250 2.270 17,312 +0.02(+0.89%)
Sep 04, 2024 2.300 2.375 2.250 2.250 17,951 -0.06(-2.60%)
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.