New Zealand markets closed

Generation Income Properties, Inc. (GIPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.27+0.06 (+0.97%)
At close: 04:00PM EDT
6.00 -0.27 (-4.31%)
After hours: 05:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20226.216.396.216.276.278,300
23 Jun 20226.526.606.306.306.307,700
22 Jun 20226.266.566.226.406.4020,000
21 Jun 20226.206.676.206.296.2920,700
17 Jun 20226.206.286.206.216.2112,800
16 Jun 20226.506.506.306.416.417,400
15 Jun 20226.706.706.326.506.5016,200
14 Jun 20226.506.746.226.296.2914,800
14 Jun 20220.054 Dividend
13 Jun 20226.606.746.396.596.5422,200
10 Jun 20226.806.806.606.656.603,100
09 Jun 20226.766.826.566.776.7217,200
08 Jun 20226.766.936.766.766.703,600
07 Jun 20226.736.956.736.756.6910,000
06 Jun 20226.766.916.766.816.753,300
03 Jun 20226.947.006.806.856.806,100
02 Jun 20226.966.996.796.986.928,500
01 Jun 20226.806.986.766.896.839,200
31 May 20226.856.856.596.786.728,500
27 May 20226.306.806.306.756.6926,800
26 May 20226.556.606.256.386.337,400
25 May 20226.606.606.356.406.359,600
24 May 20226.416.686.316.606.555,700
23 May 20226.796.796.276.286.2311,400
20 May 20226.656.656.176.396.3442,900
19 May 20226.306.716.306.596.541,800
18 May 20226.746.746.206.256.2012,400
17 May 20226.356.886.306.306.2511,300
16 May 20226.566.806.476.576.5223,900
13 May 20226.926.926.516.676.6228,500
12 May 20226.497.066.496.696.6420,600
12 May 20220.054 Dividend
11 May 20227.057.136.786.786.6716,400
10 May 20226.887.186.826.946.8323,700
09 May 20227.097.096.906.956.8417,700
06 May 20226.927.106.926.926.819,800
05 May 20227.107.306.917.006.8915,500
04 May 20227.007.416.907.106.9941,600
03 May 20226.987.006.906.906.7922,000
02 May 20226.837.006.816.916.8012,000
29 Apr 20226.966.966.696.966.857,900
28 Apr 20227.297.446.706.946.8316,700
27 Apr 20226.956.956.696.846.7323,700
26 Apr 20227.067.066.736.826.7128,000
25 Apr 20227.187.396.056.696.5888,000
22 Apr 20227.487.527.347.347.2324,300
21 Apr 20227.357.487.257.387.2622,300
20 Apr 20227.187.567.097.357.2353,000
19 Apr 20227.127.187.087.187.063,700
18 Apr 20227.297.297.037.127.018,100
14 Apr 20227.137.137.047.066.946,900
13 Apr 20227.077.136.996.996.886,600
13 Apr 20220.054 Dividend
12 Apr 20227.127.126.757.046.8732,600
11 Apr 20227.047.146.957.136.969,900
08 Apr 20226.766.906.766.906.748,400
07 Apr 20227.057.136.726.806.6415,900
06 Apr 20226.826.976.756.956.7918,300
05 Apr 20227.297.417.057.187.0130,200
04 Apr 20227.257.407.257.297.1211,000
01 Apr 20227.197.367.197.247.074,700
31 Mar 20227.137.257.007.207.0310,300
30 Mar 20226.917.066.917.046.873,100
29 Mar 20226.867.006.756.756.5910,200
28 Mar 20226.996.996.816.856.6912,100
25 Mar 20227.057.096.996.996.8211,100
24 Mar 20227.027.097.027.096.923,200
23 Mar 20226.917.106.896.906.745,900
22 Mar 20227.157.156.926.926.7623,200
21 Mar 20226.787.136.786.866.7010,200
18 Mar 20227.467.466.706.816.6569,500
17 Mar 20227.857.857.557.557.3729,200
16 Mar 20227.857.857.567.637.4519,100
15 Mar 20227.777.787.407.757.5720,500
14 Mar 20227.607.777.507.507.3225,800
14 Mar 20220.054 Dividend
11 Mar 20227.777.777.557.557.326,600
10 Mar 20227.697.777.327.777.5311,100
09 Mar 20227.457.707.307.307.0818,700
08 Mar 20227.287.457.157.377.147,900
07 Mar 20227.477.477.077.357.1214,500
04 Mar 20227.467.497.387.397.164,900
03 Mar 20227.177.457.127.347.1232,300
02 Mar 20227.477.477.077.076.8513,400
01 Mar 20227.107.107.017.056.837,100
28 Feb 20227.007.036.897.016.8017,100
25 Feb 20226.976.996.936.996.781,700
24 Feb 20226.756.906.756.906.693,500
23 Feb 20226.936.996.846.996.785,000
22 Feb 20226.926.996.886.906.697,100
18 Feb 20226.937.076.906.916.7029,700
17 Feb 20226.997.056.997.056.8313,600
16 Feb 20227.087.087.007.086.869,600
15 Feb 20227.027.087.027.086.8612,800
14 Feb 20226.917.096.817.026.8112,800
14 Feb 20220.054 Dividend
11 Feb 20226.977.096.887.096.8213,700
10 Feb 20226.997.006.906.966.7010,000
09 Feb 20227.057.056.626.626.3723,000
08 Feb 20227.147.146.967.006.7310,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...