Generation Income Properties Inc (GIPR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -13.5869565217 | 3.68 | 3.72 | 3.01 | 54611 | 3.36485876 | CS |
| 4 | -0.78 | -19.696969697 | 3.96 | 4.19 | 3.01 | 33006 | 3.66822031 | CS |
| 12 | -0.59 | -15.649867374 | 3.77 | 4.64 | 3.01 | 26858 | 3.9549732 | CS |
| 26 | -0.8 | -20.1005025126 | 3.98 | 4.64 | 2.9 | 30961 | 3.7381905 | CS |
| 52 | -0.79 | -19.8992443325 | 3.97 | 4.64 | 2.9 | 22029 | 3.80568851 | CS |
| 156 | -5.32 | -62.5882352941 | 8.5 | 10.25 | 2.9 | 23192 | 5.65064703 | CS |
| 260 | -5.32 | -62.5882352941 | 8.5 | 10.25 | 2.9 | 23192 | 5.65064703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.18 | -0.18 | -5.36 | 3.29 | 3.4 | 3.0099999 | 119181 |
| 1721687700 | 3.36 | -0.19 | -5.35 | 3.56 | 3.582 | 3.27 | 74963 |
| 1721428500 | 3.55 | -0.05 | -1.39 | 3.63 | 3.6599 | 3.55 | 10545 |
| 1721342100 | 3.6 | -0.06 | -1.64 | 3.7 | 3.72 | 3.55 | 24244 |
| 1721255700 | 3.66 | -0.07 | -1.75 | 3.72 | 3.72 | 3.45 | 46645 |
| 1721169300 | 3.7253 | -0.16 | -4.11 | 3.91 | 3.92 | 3.34 | 62581 |
| 1721082900 | 3.885 | 0.01 | 0.26 | 3.86 | 3.9145 | 3.8 | 25793 |
| 1720823700 | 3.875 | 0 | 0.13 | 3.89 | 3.9299 | 3.8101 | 17804 |
| 1720737300 | 3.87 | 0.04 | 1.04 | 3.84 | 3.93 | 3.78 | 54065 |
| 1720650900 | 3.83 | 0.04 | 1.06 | 3.77 | 3.83 | 3.75 | 15192 |
| 1720564500 | 3.79 | -0.19 | -4.65 | 3.97 | 3.9793 | 3.73 | 36153 |
| 1720478100 | 3.975 | -0.11 | -2.69 | 4.05 | 4.1034 | 3.9301 | 58215 |
| 1720218900 | 4.085 | -0.06 | -1.33 | 4.09 | 4.15 | 4.05 | 24158 |
| 1720040640 | 4.14 | 0.14 | 3.50 | 4.01 | 4.1499 | 4.01 | 3512 |
| 1719959700 | 4 | -0.07 | -1.72 | 4.15 | 4.15 | 4 | 7871 |
| 1719873300 | 4.07 | -0.07 | -1.69 | 4.17 | 4.17 | 3.98 | 15147 |
| 1719614100 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1719527700 | 4.14 | 0.15 | 3.76 | 4.01 | 4.14 | 3.9901 | 14810 |
| 1719441300 | 3.99 | 0.03 | 0.63 | 3.96 | 4.0016 | 3.9126 | 9634 |
| 1719354900 | 3.965 | -0.06 | -1.37 | 3.96 | 4.04 | 3.92 | 14562 |
| 1719268500 | 4.0199999 | 0.09 | 2.29 | 4.03 | 4.1 | 3.98 | 12089 |
| 1719009300 | 3.93 | 0.03 | 0.77 | 3.91 | 4 | 3.88 | 14332 |
| 1718922900 | 3.9 | -0.03 | -0.76 | 3.93 | 4.0053 | 3.87 | 14024 |
| 1718750100 | 3.93 | -0.07 | -1.75 | 4.0199999 | 4.0599999 | 3.93 | 23240 |
| 1718663700 | 4 | -0.08 | -1.96 | 4.07 | 4.08 | 4 | 12952 |
| 1718404500 | 4.08 | -0.06 | -1.45 | 4.08 | 4.13 | 4.008 | 30044 |
| 1718318100 | 4.14 | 0.04 | 0.98 | 4.12 | 4.1999 | 4.07 | 12852 |
| 1718231700 | 4.1 | 0.01 | 0.24 | 4.0599999 | 4.2699999 | 4.0599999 | 15250 |
| 1718145300 | 4.09 | 0.01 | 0.25 | 4.05 | 4.12 | 4 | 17517 |
| 1718058900 | 4.08 | -0.15 | -3.55 | 4.38 | 4.39 | 4.0599999 | 33121 |
| 1717799700 | 4.23 | -0.2 | -4.51 | 4.4 | 4.41 | 4.2201 | 22479 |
| 1717713300 | 4.43 | -0.11 | -2.42 | 4.53 | 4.5458999 | 4.41 | 25829 |
| 1717626900 | 4.54 | 0.06 | 1.34 | 4.5 | 4.5761 | 4.48 | 12765 |
| 1717540500 | 4.48 | 0.01 | 0.22 | 4.49 | 4.49 | 4.425 | 12711 |
| 1717454100 | 4.47 | 0.01 | 0.22 | 4.53 | 4.5999 | 4.39 | 24779 |
| 1717194900 | 4.46 | 0.13 | 3.00 | 4.34 | 4.4779 | 4.34 | 10765 |
| 1717108500 | 4.33 | -0.04 | -0.92 | 4.45 | 4.5081 | 4.24 | 23409 |
| 1717022100 | 4.37 | -0.19 | -4.17 | 4.5599999 | 4.5599999 | 4.3301 | 22187 |
| 1716935700 | 4.5599999 | -0.06 | -1.31 | 4.57 | 4.58 | 4.54 | 11537 |
| 1716590100 | 4.6205 | 0.02 | 0.45 | 4.63 | 4.64 | 4.57 | 9596 |
| 1716503700 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.6 | 4.5599999 | 10494 |
| 1716417300 | 4.57 | 0.1 | 2.12 | 4.45 | 4.6 | 4.41 | 26836 |
| 1716330900 | 4.475 | 0.01 | 0.34 | 4.43 | 4.475 | 4.3601 | 14602 |
| 1716244500 | 4.46 | 0.09 | 2.06 | 4.36 | 4.48 | 4.355 | 19627 |
| 1715985300 | 4.37 | -0.01 | -0.23 | 4.38 | 4.42 | 4.35 | 13466 |
| 1715898900 | 4.38 | 0 | 0.00 | 4.36 | 4.45 | 4.35 | 31270 |
| 1715812500 | 4.38 | 0.03 | 0.69 | 4.35 | 4.38 | 4.24 | 36189 |
| 1715726100 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.4 | 4.0455 | 41662 |
| 1715639700 | 4.3099999 | 0.2 | 4.87 | 4.13 | 4.33 | 4.1245 | 42684 |
| 1715380500 | 4.11 | 0.11 | 2.75 | 4 | 4.14 | 4 | 37515 |
| 1715294100 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.8933 | 29740 |
| 1715207700 | 3.9 | 0.02 | 0.52 | 3.84 | 3.9 | 3.81 | 34211 |
| 1715121300 | 3.88 | 0.09 | 2.37 | 3.77 | 3.91 | 3.77 | 88250 |
| 1715034900 | 3.79 | 0.02 | 0.53 | 3.87 | 3.89 | 3.7628 | 57370 |
| 1714775700 | 3.77 | -0.02 | -0.53 | 3.83 | 3.831 | 3.7512 | 17031 |
| 1714689300 | 3.79 | 0.05 | 1.34 | 3.79 | 3.89 | 3.7621 | 29203 |
| 1714602900 | 3.74 | 0 | 0.00 | 3.77 | 3.83 | 3.74 | 12685 |
| 1714516500 | 3.74 | 0.02 | 0.54 | 3.76 | 3.83 | 3.7361 | 70461 |
| 1714430100 | 3.72 | -0.06 | -1.59 | 3.76 | 3.7999 | 3.72 | 16126 |
| 1714170900 | 3.78 | -0.01 | -0.36 | 3.8 | 3.84 | 3.77 | 24709 |
| 1714084500 | 3.7937 | 0.02 | 0.49 | 3.71 | 3.7999 | 3.61 | 18282 |
| 1713998100 | 3.7751 | 0.1 | 2.58 | 3.75 | 3.785 | 3.68 | 10813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
