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 (%)
Apr 30, 2024 3.691 3.760 3.667 3.671 71,780 +0.02(+0.54%)
Apr 29, 2024 3.691 3.730 3.652 3.652 16,428 -0.06(-1.59%)
Apr 26, 2024 3.730 3.769 3.701 3.711 25,171 -0.01(-0.36%)
Apr 25, 2024 3.544 3.730 3.544 3.724 18,624 +0.02(+0.49%)
Apr 24, 2024 3.681 3.715 3.628 3.706 11,015 +0.09(+2.58%)
Apr 23, 2024 3.524 3.720 3.141 3.612 35,271 +0.05(+1.38%)
Apr 22, 2024 3.750 3.750 3.337 3.563 76,131 -0.12(-3.20%)
Apr 19, 2024 3.750 3.750 3.661 3.681 22,104 -0.05(-1.32%)
Apr 18, 2024 3.730 3.817 3.689 3.730 46,856 +0.01(+0.26%)
Apr 17, 2024 3.740 3.750 3.671 3.720 22,065 +0.08(+2.16%)
Apr 16, 2024 3.691 3.730 3.632 3.642 17,481 +0.01(+0.21%)
Apr 15, 2024 3.740 3.740 3.604 3.634 20,852 -0.09(-2.32%)
Apr 12, 2024 3.671 3.730 3.666 3.721 10,186 +0.09(+2.42%)
Apr 11, 2024 3.672 3.736 3.594 3.633 40,453 -0.02(-0.53%)
Apr 10, 2024 3.672 3.682 3.652 3.652 6,038 -0.04(-1.05%)
Apr 09, 2024 3.594 3.720 3.594 3.691 28,533 +0.00(+0.00%)
Apr 08, 2024 3.691 3.730 3.643 3.691 42,527 +0.03(+0.80%)
Apr 05, 2024 3.643 3.699 3.643 3.662 15,424 +0.00(+0.13%)
Apr 04, 2024 3.643 3.686 3.643 3.657 9,876 -0.01(-0.40%)
Apr 03, 2024 3.691 3.694 3.594 3.672 17,513 -0.01(-0.26%)
Apr 02, 2024 3.691 3.725 3.633 3.682 20,285 -0.04(-1.04%)
Apr 01, 2024 3.788 3.788 3.690 3.720 73,732 +0.00(+0.00%)
Mar 28, 2024 3.652 3.779 3.652 3.720 24,292 +0.10(+2.68%)
Mar 27, 2024 3.682 3.682 3.604 3.623 8,702 +0.01(+0.27%)
Mar 26, 2024 3.526 3.681 3.526 3.614 13,878 +0.05(+1.36%)
Mar 25, 2024 3.594 3.725 3.555 3.565 10,672 -0.05(-1.34%)
Mar 22, 2024 3.788 3.788 3.526 3.614 46,693 -0.14(-3.63%)
Mar 21, 2024 3.672 3.788 3.643 3.750 45,955 +0.11(+2.93%)
Mar 20, 2024 3.507 3.652 3.507 3.643 19,947 +0.13(+3.59%)
Mar 19, 2024 3.594 3.643 3.516 3.516 17,861 -0.05(-1.36%)
Mar 18, 2024 3.594 3.652 3.509 3.565 15,795 -0.01(-0.27%)
Mar 15, 2024 3.594 3.681 3.575 3.575 38,177 -0.11(-2.90%)
Mar 14, 2024 3.584 3.740 3.555 3.682 37,535 +0.06(+1.58%)
Mar 13, 2024 3.595 3.701 3.519 3.624 33,892 -0.07(-1.82%)
Mar 12, 2024 3.605 3.728 3.539 3.692 43,424 +0.13(+3.78%)
Mar 11, 2024 3.538 3.557 3.442 3.557 51,590 +0.07(+1.93%)
Mar 08, 2024 3.442 3.518 3.367 3.490 67,309 +0.08(+2.25%)
Mar 07, 2024 3.326 3.451 3.288 3.413 21,449 +0.12(+3.50%)
Mar 06, 2024 3.297 3.336 3.283 3.297 31,358 -0.01(-0.29%)
Mar 05, 2024 3.249 3.317 3.240 3.307 32,519 +0.06(+1.78%)
Mar 04, 2024 3.211 3.290 3.201 3.249 52,323 +0.05(+1.50%)
Mar 01, 2024 3.095 3.230 3.047 3.201 59,797 +0.17(+5.71%)
Feb 29, 2024 2.980 3.047 2.943 3.028 64,020 +0.06(+1.94%)
Feb 28, 2024 2.884 2.971 2.846 2.971 31,516 +0.08(+2.66%)
Feb 27, 2024 2.971 2.971 2.865 2.894 27,612 -0.01(-0.33%)
Feb 26, 2024 2.903 2.961 2.817 2.903 51,336 -0.02(-0.66%)
Feb 23, 2024 2.894 2.961 2.788 2.922 75,710 +0.01(+0.33%)
Feb 22, 2024 3.134 3.153 2.884 2.913 126,288 -0.23(-7.34%)
Feb 21, 2024 3.192 3.249 3.134 3.144 23,407 -0.11(-3.25%)
Feb 20, 2024 3.269 3.365 3.124 3.249 81,193 -0.07(-2.03%)
Feb 16, 2024 3.393 3.393 3.269 3.317 50,783 -0.11(-3.09%)
Feb 15, 2024 3.499 3.499 3.384 3.422 24,495 -0.05(-1.39%)
Feb 14, 2024 3.480 3.499 3.427 3.470 21,281 +0.02(+0.53%)
Feb 13, 2024 3.433 3.528 3.424 3.452 69,015 +0.00(+0.00%)
Feb 12, 2024 3.433 3.505 3.424 3.452 14,456 +0.01(+0.28%)
Feb 09, 2024 3.386 3.453 3.376 3.443 26,576 +0.10(+2.84%)
Feb 08, 2024 3.319 3.424 3.319 3.348 36,011 -0.04(-1.12%)
Feb 07, 2024 3.500 3.519 3.376 3.386 52,639 -0.14(-4.04%)
Feb 06, 2024 3.538 3.633 3.462 3.528 37,756 +0.00(+0.00%)
Feb 05, 2024 3.690 3.690 3.452 3.528 31,319 -0.04(-1.07%)
Feb 02, 2024 3.661 3.671 3.566 3.566 63,980 -0.19(-5.11%)
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.