Generation Income Properties Inc (NQ: GIPR )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.08(+2.24%)
Jan 05, 2024 3.704 3.770 3.676 3.752 30,428 +0.06(+1.55%)
Jan 04, 2024 3.708 3.732 3.685 3.694 11,471 +0.03(+0.77%)
Jan 03, 2024 3.723 3.723 3.628 3.666 11,375 -0.04(-0.98%)
Jan 02, 2024 3.704 3.726 3.666 3.703 7,029 -0.02(-0.54%)
Dec 29, 2023 3.808 3.808 3.676 3.723 7,470 -0.04(-1.00%)
Dec 28, 2023 3.836 3.836 3.685 3.760 16,923 -0.00(-0.03%)
Dec 27, 2023 3.770 3.807 3.685 3.761 9,196 +0.06(+1.55%)
Dec 26, 2023 3.628 3.751 3.628 3.704 24,323 -0.02(-0.51%)
Dec 22, 2023 3.713 3.751 3.694 3.723 5,169 +0.06(+1.57%)
Dec 21, 2023 3.704 3.736 3.647 3.665 11,784 -0.07(-1.80%)
Dec 20, 2023 3.732 3.751 3.723 3.732 26,076 -0.00(-0.13%)
Dec 19, 2023 3.751 3.751 3.713 3.737 13,765 +0.01(+0.39%)
Dec 18, 2023 3.770 3.770 3.709 3.722 7,269 -0.09(-2.48%)
Dec 15, 2023 3.836 3.836 3.709 3.817 56,670 -0.02(-0.45%)
Dec 14, 2023 3.808 3.836 3.727 3.834 15,843 +0.08(+2.20%)
Dec 13, 2023 3.705 3.780 3.677 3.752 17,077 +0.07(+2.03%)
Dec 12, 2023 3.733 3.761 3.677 3.677 4,476 -0.06(-1.50%)
Dec 11, 2023 3.799 3.799 3.715 3.733 9,188 +0.00(+0.00%)
Dec 08, 2023 3.733 3.733 3.715 3.733 12,820 +0.01(+0.25%)
Dec 07, 2023 3.743 3.743 3.719 3.724 9,647 -0.00(-0.12%)
Dec 06, 2023 3.817 3.817 3.729 3.729 14,694 -0.02(-0.62%)
Dec 05, 2023 3.752 3.761 3.743 3.752 5,411 -0.01(-0.37%)
Dec 04, 2023 3.789 3.789 3.743 3.766 6,837 +0.02(+0.62%)
Dec 01, 2023 3.733 3.780 3.724 3.743 10,218 +0.04(+1.01%)
Nov 30, 2023 3.761 3.761 3.705 3.705 1,871 -0.03(-0.75%)
Nov 29, 2023 3.715 3.733 3.649 3.733 33,478 +0.07(+1.78%)
Nov 28, 2023 3.696 3.733 3.621 3.668 9,444 -0.03(-0.76%)
Nov 27, 2023 3.715 3.733 3.650 3.696 11,948 -0.04(-1.00%)
Nov 24, 2023 3.621 3.733 3.621 3.733 1,116 +0.10(+2.83%)
Nov 22, 2023 3.687 3.687 3.547 3.631 10,721 -0.07(-2.02%)
Nov 21, 2023 3.799 3.799 3.668 3.705 8,497 -0.04(-1.00%)
Nov 20, 2023 3.855 3.873 3.733 3.743 8,752 -0.02(-0.41%)
Nov 17, 2023 3.724 3.821 3.724 3.758 8,345 +0.02(+0.67%)
Nov 16, 2023 3.780 3.808 3.733 3.733 33,325 -0.01(-0.25%)
Nov 15, 2023 3.911 3.911 3.733 3.743 7,308 -0.04(-0.99%)
Nov 14, 2023 3.771 3.836 3.677 3.780 21,284 +0.01(+0.35%)
Nov 13, 2023 3.698 3.836 3.670 3.767 24,027 +0.01(+0.38%)
Nov 10, 2023 3.679 3.790 3.670 3.753 19,045 +0.12(+3.30%)
Nov 09, 2023 3.698 3.708 3.633 3.633 5,463 -0.02(-0.63%)
Nov 08, 2023 3.568 3.656 3.568 3.656 6,883 -0.02(-0.53%)
Nov 07, 2023 3.744 3.744 3.651 3.676 5,403 -0.07(-1.97%)
Nov 06, 2023 3.735 3.799 3.679 3.749 8,752 +0.06(+1.65%)
Nov 03, 2023 3.587 3.693 3.587 3.688 8,729 +0.10(+2.83%)
Nov 02, 2023 3.605 3.659 3.540 3.587 9,082 +0.02(+0.53%)
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.