New Zealand markets open in 7 hours 56 minutes

Generation Income Properties, Inc. (GIPR)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
6.79+0.09 (+1.34%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20226.896.896.746.796.796,400
13 Jan 20226.596.846.506.706.7014,900
13 Jan 20220.054 Dividend
12 Jan 20226.746.796.646.696.6431,300
11 Jan 20226.496.756.376.536.4846,800
10 Jan 20226.256.386.206.286.2219,400
07 Jan 20226.206.236.156.196.1434,900
06 Jan 20226.346.396.126.206.1552,400
05 Jan 20226.296.476.276.286.2326,900
04 Jan 20226.116.316.106.206.1512,400
03 Jan 20226.266.315.966.316.2621,000
31 Dec 20216.016.246.016.236.1836,600
30 Dec 20215.876.115.876.045.9927,900
29 Dec 20215.856.005.855.935.8844,500
28 Dec 20216.076.075.755.765.7143,700
27 Dec 20215.936.175.906.056.0032,700
23 Dec 20216.606.605.906.096.0456,600
22 Dec 20216.006.105.956.015.9623,300
21 Dec 20215.846.195.806.005.9567,300
20 Dec 20215.946.445.835.845.7962,400
17 Dec 20216.326.325.995.995.9470,600
16 Dec 20216.516.566.146.146.0950,800
15 Dec 20216.506.546.356.406.3535,300
14 Dec 20216.706.756.456.646.5917,100
14 Dec 20210.054 Dividend
13 Dec 20216.656.776.486.676.5644,400
10 Dec 20216.646.646.326.456.3518,400
09 Dec 20216.496.656.416.646.5313,900
08 Dec 20216.506.616.386.426.32106,100
07 Dec 20216.406.656.406.556.4417,100
06 Dec 20216.686.686.426.656.5421,700
03 Dec 20216.796.796.346.656.546,400
02 Dec 20216.426.676.376.586.4720,600
01 Dec 20216.496.596.306.306.2039,500
30 Nov 20216.616.616.316.346.247,500
29 Nov 20216.666.666.316.616.5020,400
26 Nov 20216.216.766.126.586.4862,800
24 Nov 20216.126.516.126.256.1554,500
23 Nov 20216.296.326.116.126.0224,600
22 Nov 20216.516.666.156.166.0650,900
19 Nov 20216.576.706.406.526.4239,800
18 Nov 20217.107.106.516.556.4461,200
17 Nov 20217.107.106.706.816.7039,200
16 Nov 20217.017.336.706.866.7596,800
15 Nov 20216.887.136.836.846.7325,300
12 Nov 20216.837.206.836.866.7556,400
12 Nov 20210.054 Dividend
11 Nov 20217.047.246.826.856.6952,700
10 Nov 20217.337.346.887.156.9849,800
09 Nov 20216.827.356.757.357.17202,600
08 Nov 20217.007.006.826.856.6945,000
05 Nov 20216.927.246.826.906.7427,600
04 Nov 20216.957.226.836.996.8248,400
03 Nov 20217.147.266.827.146.9737,000
02 Nov 20217.087.206.917.046.8747,900
01 Nov 20217.077.577.027.337.1645,600
29 Oct 20217.107.347.027.056.8830,700
28 Oct 20217.137.647.027.207.0237,200
27 Oct 20217.247.457.117.277.1023,600
26 Oct 20217.797.797.017.477.2948,800
25 Oct 20216.978.126.857.787.59327,200
22 Oct 20217.407.406.656.976.80105,300
21 Oct 20217.307.737.057.146.9786,700
20 Oct 20217.737.737.317.317.1452,000
19 Oct 20217.677.907.517.517.3383,600
18 Oct 20218.118.157.677.857.66119,300
15 Oct 20218.508.657.668.308.10325,200
14 Oct 20218.158.488.158.238.04129,500
14 Oct 20210.054 Dividend
13 Oct 20218.5510.257.818.197.941,461,700
12 Oct 20218.588.587.518.227.9785,100
11 Oct 20217.107.447.027.327.1010,900
08 Oct 20217.807.867.017.026.8123,900
07 Oct 20218.308.307.858.007.7627,300
06 Oct 20218.808.808.808.808.53100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.