New Zealand markets closed

Generation Income Properties, Inc. (GIPR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.8655+0.1055 (+2.80%)
As of 03:19PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243.76003.89003.76003.86553.865520,560
27 Mar 20243.79003.79003.71003.73003.73008,500
26 Mar 20243.63003.79003.63003.72003.720013,500
25 Mar 20243.70003.83503.66003.67003.670010,400
22 Mar 20243.90003.90003.63003.72003.720045,400
21 Mar 20243.78003.90003.75003.86003.860044,600
20 Mar 20243.61003.76003.61003.75003.750019,400
19 Mar 20243.70003.75003.62003.62003.620017,300
18 Mar 20243.70003.76003.61203.67003.670015,300
15 Mar 20243.70003.79003.68003.68003.680037,100
14 Mar 20243.69003.85003.66003.79003.790036,400
14 Mar 20240.039 Dividend
13 Mar 20243.74003.85003.66003.77003.731032,600
12 Mar 20243.75003.87803.68103.84003.800342,300
11 Mar 20243.68003.70003.58003.70003.661749,600
08 Mar 20243.58003.66003.50203.63003.592464,700
07 Mar 20243.46003.59003.42003.55003.513320,600
06 Mar 20243.43003.47003.41503.43003.394530,100
05 Mar 20243.38003.45003.37003.44003.404431,300
04 Mar 20243.34003.42203.33003.38003.345050,300
01 Mar 20243.22003.36003.17003.33003.295657,500
29 Feb 20243.10003.17003.06103.15003.117461,500
28 Feb 20243.00003.09002.96003.09003.058030,300
27 Feb 20243.09003.09002.98003.01002.978926,500
26 Feb 20243.02003.08002.93003.02002.988849,300
23 Feb 20243.01003.08002.90003.04003.008672,700
22 Feb 20243.26003.28003.00003.03002.9987121,400
21 Feb 20243.32003.38003.26003.27003.236222,500
20 Feb 20243.40003.50003.25003.38003.345078,000
16 Feb 20243.53003.53003.40003.45003.414348,800
15 Feb 20243.64003.64003.52003.56003.523223,500
14 Feb 20243.62003.64003.56503.61003.572720,500
14 Feb 20240.039 Dividend
13 Feb 20243.61003.71003.60003.63003.553965,600
12 Feb 20243.61003.68603.60003.63003.553913,700
09 Feb 20243.56003.63103.55003.62003.544125,300
08 Feb 20243.49003.60003.49003.52003.446234,200
07 Feb 20243.68003.70003.55003.56003.485350,100
06 Feb 20243.72003.82003.64003.71003.632235,900
05 Feb 20243.88003.88003.63003.71003.632229,800
02 Feb 20243.85003.86003.75003.75003.671360,800
01 Feb 20243.96004.00003.85003.95203.869169,900
31 Jan 20244.17004.19004.08004.16004.072737,100
30 Jan 20244.02004.15604.02004.10504.01898,800
29 Jan 20244.18004.21004.02004.13504.048324,600
26 Jan 20244.10004.16004.07004.14104.054112,600
25 Jan 20244.01004.07004.01004.05403.96908,600
24 Jan 20244.00804.01003.95704.01003.925933,400
23 Jan 20243.95004.00003.93003.99003.90639,200
22 Jan 20243.98003.99003.88003.92003.837822,300
19 Jan 20243.99003.99003.92003.93003.84767,900
18 Jan 20244.00004.00003.90003.97503.891615,000
17 Jan 20243.90004.11003.90004.00003.91617,300
16 Jan 20244.33004.33003.88003.90003.818246,500
12 Jan 20244.27004.27704.15304.25004.160813,000
11 Jan 20244.34004.36504.16004.20004.111910,700
11 Jan 20240.039 Dividend
10 Jan 20244.18004.48504.18004.34104.211845,900
09 Jan 20244.08504.20704.08004.17004.045819,600
08 Jan 20244.01004.07003.93004.07003.948836,700
05 Jan 20243.93004.00003.90103.98103.862528,700
04 Jan 20243.93503.96003.91003.92003.803310,800
03 Jan 20243.95003.95003.85003.89003.774210,600
02 Jan 20243.93003.95303.89003.92903.81206,600
29 Dec 20234.04004.04003.90003.95003.83247,000
28 Dec 20234.07004.07003.91003.99003.871216,000
27 Dec 20234.00004.04003.91003.99103.87228,700
26 Dec 20233.85003.98003.85003.93003.813022,900
22 Dec 20233.94003.98003.92003.95003.83244,900
21 Dec 20233.93003.96403.87003.88903.773211,100
20 Dec 20233.96003.98003.95003.96003.842124,600
19 Dec 20233.98003.98003.94003.96503.846913,000
18 Dec 20234.00004.00003.93503.95003.83246,900
15 Dec 20234.07004.07003.93504.05003.929453,400
14 Dec 20234.04004.07003.95504.06803.946914,900
14 Dec 20230.039 Dividend
13 Dec 20233.97004.05003.94004.02003.862515,900
12 Dec 20234.00004.03003.94003.94003.78564,200
11 Dec 20234.07004.07003.98004.00003.84338,600
08 Dec 20234.00004.00003.98004.00003.843312,000
07 Dec 20234.01004.01003.98403.99003.83369,000
06 Dec 20234.09004.09003.99503.99503.838513,700
05 Dec 20234.02004.03004.01004.02003.86255,000
04 Dec 20234.06004.06004.01004.03503.87696,400
01 Dec 20234.00004.05003.99004.01003.85299,500
30 Nov 20234.03004.03003.97003.97003.81441,700
29 Nov 20233.97904.00003.91004.00003.843331,200
28 Nov 20233.96004.00003.88003.93003.77608,800
27 Nov 20233.98004.00003.91003.96003.804811,200
24 Nov 20233.88004.00003.88004.00003.84331,000
22 Nov 20233.95003.95003.80003.89003.737610,000
21 Nov 20234.07004.07003.93003.97003.81447,900
20 Nov 20234.13004.15004.00004.01003.85298,200
17 Nov 20233.99004.09403.99004.02703.86927,800
16 Nov 20234.05004.08004.00004.00003.843331,100
15 Nov 20234.19004.19004.00004.01003.85296,800
14 Nov 20234.04004.11003.94004.05003.891319,900
14 Nov 20230.039 Dividend
13 Nov 20234.00004.15003.97004.07503.877822,200
10 Nov 20233.98004.10003.97004.06003.863617,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...