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)

0.7290 +0.0065 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.7100 0.7736 0.7050 0.7290 33,526 +0.01(+0.90%)
Dec 24, 2025 0.7437 0.7629 0.7158 0.7225 70,182 -0.02(-3.15%)
Dec 23, 2025 0.7552 0.7849 0.7218 0.7460 108,459 -0.02(-2.99%)
Dec 22, 2025 0.7280 0.7800 0.7261 0.7690 127,197 +0.03(+3.96%)
Dec 19, 2025 0.7800 0.7800 0.7300 0.7397 67,870 -0.02(-2.40%)
Dec 18, 2025 0.8000 0.8264 0.7382 0.7579 201,873 -0.07(-8.29%)
Dec 17, 2025 0.8381 0.8436 0.8100 0.8264 41,900 -0.01(-1.49%)
Dec 16, 2025 0.9000 0.9100 0.8000 0.8389 218,719 -0.06(-6.82%)
Dec 15, 2025 0.9400 0.9715 0.8900 0.9003 285,602 -0.06(-6.19%)
Dec 12, 2025 1.050 1.080 0.9012 0.9597 534,695 -0.19(-16.55%)
Dec 11, 2025 1.190 1.210 0.9853 1.150 764,786 -0.03(-2.54%)
Dec 10, 2025 0.9900 1.250 0.8900 1.180 2,815,267 +0.16(+15.69%)
Dec 09, 2025 1.000 1.335 0.9886 1.020 10,376,459 +0.12(+13.33%)
Dec 08, 2025 0.8500 0.9476 0.8500 0.9000 406,890 +0.01(+0.74%)
Dec 05, 2025 0.8940 0.9326 0.8750 0.8934 30,651 +0.02(+2.10%)
Dec 04, 2025 0.8500 0.9479 0.8500 0.8750 48,264 +0.00(+0.53%)
Dec 03, 2025 0.8700 0.9270 0.8248 0.8704 50,305 -0.05(-4.98%)
Dec 02, 2025 0.9591 0.9591 0.8800 0.9160 35,215 -0.00(-0.43%)
Dec 01, 2025 0.9200 0.9371 0.8713 0.9200 44,242 +0.00(+0.00%)
Nov 28, 2025 0.9300 0.9551 0.9200 0.9200 16,725 -0.01(-1.08%)
Nov 26, 2025 0.9347 0.9577 0.9170 0.9300 24,596 -0.00(-0.46%)
Nov 25, 2025 1.015 1.067 0.9343 0.9343 58,039 -0.06(-5.65%)
Nov 24, 2025 0.9811 1.040 0.9413 0.9902 25,304 +0.02(+1.98%)
Nov 21, 2025 0.9100 0.9999 0.9100 0.9710 26,718 +0.03(+2.94%)
Nov 20, 2025 0.9700 0.9700 0.9101 0.9433 29,594 -0.01(-0.64%)
Nov 19, 2025 0.9000 0.9900 0.9000 0.9494 48,542 +0.05(+5.48%)
Nov 18, 2025 1.000 1.000 0.9001 0.9001 51,120 -0.05(-5.31%)
Nov 17, 2025 1.080 1.080 0.9223 0.9506 76,975 -0.07(-7.26%)
Nov 14, 2025 1.010 1.090 1.010 1.025 23,137 -0.01(-0.49%)
Nov 13, 2025 1.060 1.090 1.010 1.030 107,180 -0.05(-4.63%)
Nov 12, 2025 1.060 1.100 1.060 1.080 28,532 +0.01(+0.93%)
Nov 11, 2025 1.060 1.129 1.060 1.070 28,329 +0.01(+0.94%)
Nov 10, 2025 1.040 1.100 1.040 1.060 32,448 +0.02(+1.92%)
Nov 07, 2025 1.060 1.124 1.040 1.040 56,553 -0.04(-3.70%)
Nov 06, 2025 1.100 1.160 1.050 1.080 37,421 -0.01(-0.92%)
Nov 05, 2025 1.110 1.210 1.062 1.090 105,677 -0.05(-4.39%)
Nov 04, 2025 1.240 1.330 1.130 1.140 116,195 -0.12(-9.52%)
Nov 03, 2025 1.270 1.310 1.210 1.260 71,028 -0.04(-3.08%)
Oct 31, 2025 1.280 1.360 1.260 1.300 42,091 +0.04(+3.17%)
Oct 30, 2025 1.330 1.347 1.240 1.260 38,903 -0.08(-5.97%)
Oct 29, 2025 1.370 1.414 1.320 1.340 147,848 -0.05(-3.60%)
Oct 28, 2025 1.550 1.580 1.380 1.390 202,776 -0.18(-11.46%)
Oct 27, 2025 1.600 1.649 1.530 1.570 113,968 -0.09(-5.42%)
Oct 24, 2025 1.850 1.860 1.630 1.660 349,331 -0.14(-7.78%)
Oct 23, 2025 1.560 1.880 1.560 1.800 534,864 +0.20(+12.50%)
Oct 22, 2025 1.680 1.685 1.480 1.600 340,848 -0.08(-4.76%)
Oct 21, 2025 1.580 1.700 1.476 1.680 535,507 +0.26(+18.31%)
Oct 20, 2025 1.320 1.420 1.220 1.420 158,803 +0.14(+10.94%)
Oct 17, 2025 1.290 1.360 1.180 1.280 204,503 -0.13(-9.22%)
Oct 16, 2025 1.870 1.890 1.320 1.410 1,395,446 -0.45(-24.19%)
Oct 15, 2025 1.540 1.990 1.490 1.860 1,149,335 +0.51(+37.78%)
Oct 14, 2025 1.290 1.380 1.250 1.350 283,293 +0.06(+4.65%)
Oct 13, 2025 1.240 1.340 1.200 1.290 140,146 +0.11(+9.32%)
Oct 10, 2025 1.300 1.357 1.150 1.180 221,719 -0.14(-10.61%)
Oct 09, 2025 1.340 1.360 1.230 1.320 250,951 +0.08(+6.45%)
Oct 08, 2025 1.340 1.410 1.220 1.240 340,773 -0.09(-6.77%)
Oct 07, 2025 1.400 1.475 1.250 1.330 424,601 -0.12(-8.28%)
Oct 06, 2025 1.710 1.800 1.360 1.450 1,441,270 -0.19(-11.59%)
Oct 03, 2025 1.310 1.780 1.240 1.640 14,844,481 +0.56(+51.89%)
Oct 02, 2025 0.8900 1.130 0.8510 1.080 277,949 +0.19(+21.27%)
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.