Skip to main content

Generation Income Properties Inc (NQ: GIPR )

4.080 -0.060 (-1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 4.487 4.557 4.349 4.428 25,115 +0.01(+0.22%)
May 31, 2024 4.299 4.436 4.299 4.418 10,871 +0.13(+3.00%)
May 30, 2024 4.408 4.466 4.200 4.289 23,631 -0.04(-0.92%)
May 29, 2024 4.517 4.517 4.289 4.329 22,397 -0.19(-4.17%)
May 28, 2024 4.527 4.576 4.477 4.517 28,591 -0.06(-1.31%)
May 24, 2024 4.586 4.596 4.527 4.577 9,721 +0.02(+0.45%)
May 23, 2024 4.517 4.557 4.517 4.557 10,593 +0.03(+0.66%)
May 22, 2024 4.408 4.557 4.368 4.527 27,092 +0.09(+2.12%)
May 21, 2024 4.388 4.433 4.319 4.433 14,740 +0.01(+0.34%)
May 20, 2024 4.319 4.438 4.314 4.418 19,813 +0.09(+2.06%)
May 17, 2024 4.349 4.378 4.309 4.329 13,595 -0.01(-0.23%)
May 16, 2024 4.319 4.408 4.309 4.339 31,638 +0.00(+0.00%)
May 15, 2024 4.309 4.339 4.200 4.339 36,533 +0.03(+0.69%)
May 14, 2024 4.269 4.359 4.007 4.309 42,159 +0.08(+1.85%)
May 13, 2024 4.054 4.250 4.049 4.231 43,575 +0.20(+4.87%)
May 10, 2024 3.926 4.064 3.926 4.034 38,217 +0.11(+2.75%)
May 09, 2024 3.828 3.926 3.822 3.926 30,296 +0.10(+2.56%)
May 08, 2024 3.769 3.828 3.740 3.828 34,851 +0.02(+0.52%)
May 07, 2024 3.701 3.838 3.701 3.809 89,902 +0.09(+2.37%)
May 06, 2024 3.799 3.818 3.694 3.720 58,444 +0.02(+0.53%)
May 03, 2024 3.760 3.761 3.682 3.701 17,368 -0.02(-0.53%)
May 02, 2024 3.720 3.818 3.693 3.720 29,749 +0.05(+1.34%)
May 01, 2024 3.701 3.760 3.671 3.671 12,922 +0.00(+0.00%)
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%)
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.