Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Generation Income Properties Inc (NQ: GIPR ) 2.490 -0.160 (-6.04%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 2.620 2.620 2.450 2.490 45,155 -0.16(-6.04%) Aug 22, 2024 2.680 2.710 2.600 2.650 24,209 +0.07(+2.71%) Aug 21, 2024 2.650 2.650 2.490 2.580 12,987 +0.04(+1.57%) Aug 20, 2024 2.440 2.589 2.440 2.540 56,023 +0.13(+5.39%) Aug 19, 2024 2.070 2.420 2.070 2.410 56,335 +0.27(+12.62%) Aug 16, 2024 2.100 2.150 2.060 2.140 44,102 +0.10(+4.65%) Aug 15, 2024 2.000 2.090 1.940 2.045 50,651 +0.07(+3.81%) Aug 14, 2024 2.000 2.000 1.930 1.970 43,285 -0.04(-1.99%) Aug 13, 2024 2.130 2.130 1.950 2.010 60,727 -0.11(-5.19%) Aug 12, 2024 2.130 2.160 2.100 2.120 33,890 -0.01(-0.47%) Aug 09, 2024 2.170 2.180 2.130 2.130 19,946 -0.05(-2.29%) Aug 08, 2024 2.150 2.239 2.130 2.180 24,089 +0.01(+0.46%) Aug 07, 2024 2.270 2.310 2.160 2.170 50,437 -0.04(-1.81%) Aug 06, 2024 2.000 2.218 2.000 2.210 56,946 +0.26(+13.62%) Aug 05, 2024 2.180 2.180 1.940 1.945 62,223 -0.23(-10.57%) Aug 02, 2024 2.520 2.520 2.170 2.175 94,660 -0.39(-15.04%) Aug 01, 2024 2.660 2.705 2.520 2.560 47,081 -0.10(-3.77%) Jul 31, 2024 2.820 2.880 2.600 2.660 55,456 -0.15(-5.33%) Jul 30, 2024 2.990 2.990 2.790 2.810 44,221 -0.15(-5.07%) Jul 29, 2024 3.020 3.034 2.930 2.960 26,930 -0.03(-1.00%) Jul 26, 2024 3.060 3.060 2.960 2.990 43,034 -0.03(-0.99%) Jul 25, 2024 3.060 3.100 2.970 3.020 33,189 -0.05(-1.63%) Jul 24, 2024 3.100 3.210 3.040 3.070 42,237 -0.11(-3.46%) Jul 23, 2024 3.290 3.400 3.010 3.180 119,211 -0.18(-5.36%) Jul 22, 2024 3.550 3.582 3.270 3.360 74,969 -0.19(-5.35%) Jul 19, 2024 3.630 3.660 3.550 3.550 10,545 -0.05(-1.39%) Jul 18, 2024 3.700 3.720 3.550 3.600 24,244 -0.06(-1.64%) Jul 17, 2024 3.720 3.720 3.450 3.660 46,655 -0.07(-1.75%) Jul 16, 2024 3.910 3.920 3.340 3.725 62,581 -0.16(-4.11%) Jul 15, 2024 3.860 3.914 3.800 3.885 25,794 +0.01(+0.26%) Jul 12, 2024 3.900 3.930 3.810 3.875 17,804 +0.00(+0.13%) Jul 11, 2024 3.840 3.930 3.780 3.870 54,065 +0.04(+1.04%) Jul 10, 2024 3.770 3.830 3.750 3.830 15,193 +0.04(+1.06%) Jul 09, 2024 3.970 3.979 3.730 3.790 36,153 -0.19(-4.65%) Jul 08, 2024 4.050 4.103 3.930 3.975 58,218 -0.11(-2.69%) Jul 05, 2024 4.090 4.150 4.050 4.085 24,158 -0.03(-0.76%) Jul 03, 2024 4.043 4.150 4.030 4.116 3,512 +0.12(+2.91%) Jul 02, 2024 4.150 4.150 4.000 4.000 7,875 -0.07(-1.72%) Jul 01, 2024 4.170 4.170 3.980 4.070 15,147 -0.02(-0.49%) Jun 28, 2024 4.190 4.190 3.995 4.090 9,138 -0.05(-1.21%) Jun 27, 2024 4.010 4.140 3.990 4.140 14,810 +0.15(+3.76%) Jun 26, 2024 3.960 4.002 3.913 3.990 9,634 +0.03(+0.63%) Jun 25, 2024 3.960 4.040 3.920 3.965 14,562 -0.05(-1.37%) Jun 24, 2024 4.030 4.100 3.980 4.020 12,089 +0.09(+2.29%) Jun 21, 2024 3.900 4.000 3.880 3.930 14,333 +0.03(+0.77%) Jun 20, 2024 3.930 4.005 3.870 3.900 14,025 -0.03(-0.76%) Jun 18, 2024 4.000 4.060 3.930 3.930 23,240 -0.07(-1.75%) Jun 17, 2024 4.070 4.070 4.000 4.000 12,952 -0.08(-1.96%) Jun 14, 2024 4.080 4.130 4.008 4.080 30,049 -0.02(-0.51%) 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%) 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.