ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Generation Income Properties Inc. - Common stock (NQ:GIPR)

0.3382 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.3310 0.3444 0.3299 0.3382 42,323 -0.00(-0.53%)
Mar 20, 2026 0.3300 0.3400 0.3203 0.3400 187,009 +0.00(+0.89%)
Mar 19, 2026 0.3540 0.3540 0.3212 0.3370 87,672 -0.02(-4.80%)
Mar 18, 2026 0.3611 0.3789 0.3521 0.3540 78,425 -0.03(-6.96%)
Mar 17, 2026 0.3700 0.3900 0.3510 0.3805 85,604 +0.02(+5.90%)
Mar 16, 2026 0.3670 0.3690 0.3509 0.3593 34,873 +0.00(+0.00%)
Mar 13, 2026 0.3800 0.3800 0.3511 0.3593 36,436 -0.01(-2.89%)
Mar 12, 2026 0.3600 0.3780 0.3520 0.3700 33,001 -0.01(-2.61%)
Mar 11, 2026 0.3631 0.3900 0.3600 0.3799 43,274 +0.01(+2.23%)
Mar 10, 2026 0.3700 0.3779 0.3550 0.3716 42,795 +0.00(+0.43%)
Mar 09, 2026 0.3700 0.3790 0.3509 0.3700 43,304 +0.00(+0.24%)
Mar 06, 2026 0.3900 0.4000 0.3570 0.3691 99,962 -0.01(-2.84%)
Mar 05, 2026 0.3784 0.3900 0.3710 0.3799 78,536 +0.00(+0.61%)
Mar 04, 2026 0.4000 0.4200 0.3751 0.3776 101,447 -0.04(-10.39%)
Mar 03, 2026 0.4146 0.4486 0.3806 0.4214 350,918 -0.01(-1.77%)
Mar 02, 2026 0.3900 0.4290 0.3800 0.4290 90,539 +0.02(+4.56%)
Feb 27, 2026 0.4241 0.4241 0.3708 0.4103 106,118 -0.03(-6.75%)
Feb 26, 2026 0.4850 0.5000 0.4216 0.4400 285,490 -0.07(-13.71%)
Feb 25, 2026 0.4947 0.5499 0.4500 0.5099 474,845 +0.04(+9.23%)
Feb 24, 2026 0.4800 0.5175 0.3960 0.4668 1,477,141 -0.07(-13.56%)
Feb 23, 2026 0.5400 0.5750 0.5400 0.5400 5,215,403 -0.03(-6.09%)
Feb 20, 2026 0.5900 0.5900 0.5410 0.5750 44,911 +0.00(+0.77%)
Feb 19, 2026 0.6000 0.6100 0.5706 0.5706 30,884 -0.02(-3.29%)
Feb 18, 2026 0.6300 0.6300 0.5757 0.5900 25,092 -0.01(-1.83%)
Feb 17, 2026 0.6100 0.6300 0.6000 0.6010 45,793 +0.01(+1.35%)
Feb 13, 2026 0.5700 0.6097 0.5700 0.5930 49,621 +0.05(+9.01%)
Feb 12, 2026 0.5780 0.5800 0.5440 0.5440 34,175 -0.03(-5.39%)
Feb 11, 2026 0.5999 0.5999 0.5656 0.5750 29,716 -0.02(-2.54%)
Feb 10, 2026 0.5600 0.6014 0.5600 0.5900 18,733 +0.02(+3.33%)
Feb 09, 2026 0.6000 0.6097 0.5644 0.5710 53,057 -0.06(-9.37%)
Feb 06, 2026 0.6600 0.6600 0.6000 0.6300 158,133 -0.01(-0.83%)
Feb 05, 2026 0.6500 0.6725 0.6353 0.6353 18,671 -0.01(-2.26%)
Feb 04, 2026 0.6700 0.7000 0.6500 0.6500 15,900 -0.02(-3.36%)
Feb 03, 2026 0.6600 0.6899 0.6600 0.6726 8,018 +0.01(+1.62%)
Feb 02, 2026 0.6700 0.6900 0.6500 0.6619 14,245 -0.03(-4.90%)
Jan 30, 2026 0.7000 0.7181 0.6605 0.6960 40,048 -0.03(-4.26%)
Jan 29, 2026 0.7170 0.7500 0.6476 0.7270 103,593 +0.02(+2.39%)
Jan 28, 2026 0.7300 0.7500 0.7100 0.7100 59,545 -0.04(-5.33%)
Jan 27, 2026 0.7317 0.7650 0.7294 0.7500 10,269 +0.01(+0.81%)
Jan 26, 2026 0.8110 0.8110 0.7130 0.7440 187,649 -0.08(-9.46%)
Jan 23, 2026 0.8599 0.8599 0.7850 0.8217 66,789 -0.05(-6.08%)
Jan 22, 2026 0.7411 0.8800 0.7373 0.8749 87,003 +0.15(+21.18%)
Jan 21, 2026 0.7300 0.7500 0.7220 0.7220 19,836 -0.01(-1.93%)
Jan 20, 2026 0.7200 0.7488 0.7101 0.7362 23,063 -0.01(-1.05%)
Jan 16, 2026 0.7300 0.7610 0.7300 0.7440 28,297 +0.01(+1.07%)
Jan 15, 2026 0.7680 0.7680 0.7101 0.7361 21,003 -0.04(-5.53%)
Jan 14, 2026 0.8070 0.8070 0.7450 0.7792 67,946 -0.02(-2.60%)
Jan 13, 2026 0.7800 0.8245 0.7401 0.8000 74,155 +0.04(+5.64%)
Jan 12, 2026 0.8180 0.8398 0.7216 0.7573 138,485 -0.08(-9.21%)
Jan 09, 2026 0.7990 0.8600 0.7724 0.8341 143,690 +0.09(+12.49%)
Jan 08, 2026 0.7800 0.7760 0.7210 0.7415 78,244 +0.00(+0.18%)
Jan 07, 2026 0.7600 0.7800 0.7200 0.7402 75,222 +0.01(+0.73%)
Jan 06, 2026 0.6580 0.7768 0.6476 0.7348 86,612 +0.09(+13.38%)
Jan 05, 2026 0.6581 0.6840 0.6354 0.6481 24,572 -0.01(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.