Generation Income Properties Inc (GIPR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0435 | -2.48571428571 | 1.75 | 2.0599 | 1.6976 | 99476 | 1.86476562 | CS |
| 4 | -0.0635 | -3.58757062147 | 1.77 | 2.0599 | 1.65 | 35249 | 1.83224554 | CS |
| 12 | -0.1835 | -9.70899470899 | 1.89 | 2.0599 | 1.5041 | 28838 | 1.81435592 | CS |
| 26 | -0.8235 | -32.5494071146 | 2.53 | 2.53 | 1.5041 | 26515 | 1.95113551 | CS |
| 52 | -1.3135 | -43.4933774834 | 3.02 | 4.64 | 1.5041 | 29334 | 2.7667033 | CS |
| 156 | -5.2635 | -75.5164992826 | 6.97 | 7.85 | 1.5041 | 20031 | 3.99470124 | CS |
| 260 | -6.7935 | -79.9235294118 | 8.5 | 10.25 | 1.5041 | 24229 | 4.89769464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.7201 | 0 | 0.01 | 1.7 | 1.75 | 1.6976 | 14847 |
| 1740180900 | 1.72 | -0.06 | -3.37 | 1.78 | 1.85 | 1.7 | 42733 |
| 1740094500 | 1.78 | 0 | 0.00 | 1.805 | 1.81 | 1.74 | 25352 |
| 1740008100 | 1.78 | -0.12 | -6.32 | 1.89 | 1.9 | 1.7041 | 34331 |
| 1739921700 | 1.9 | 0.19 | 10.79 | 1.75 | 2.0599 | 1.75 | 380117 |
| 1739576100 | 1.715 | 0.02 | 0.88 | 1.69 | 1.73 | 1.69 | 9599 |
| 1739489700 | 1.7 | 0 | 0.00 | 1.68 | 1.7188 | 1.68 | 13200 |
| 1739403300 | 1.7 | -0 | -0.01 | 1.7 | 1.71 | 1.695 | 15041 |
| 1739316900 | 1.7001 | -0.01 | -0.58 | 1.73 | 1.73 | 1.7 | 7433 |
| 1739230500 | 1.71 | -0.03 | -1.72 | 1.76 | 1.76 | 1.65 | 33691 |
| 1738971300 | 1.74 | 0.01 | 0.58 | 1.76 | 1.79 | 1.73 | 9079 |
| 1738884900 | 1.73 | -0.02 | -1.14 | 1.72 | 1.765 | 1.72 | 7181 |
| 1738798500 | 1.75 | -0.02 | -1.13 | 1.72 | 1.79 | 1.71 | 16866 |
| 1738712100 | 1.77 | 0.03 | 2.02 | 1.74 | 1.77 | 1.7 | 9827 |
| 1738625700 | 1.735 | -0.02 | -0.86 | 1.75 | 1.7969 | 1.735 | 12284 |
| 1738366500 | 1.75 | -0.05 | -2.51 | 1.79 | 1.82 | 1.75 | 9820 |
| 1738280100 | 1.795 | -0.04 | -1.91 | 1.85 | 1.85 | 1.7728 | 10526 |
| 1738193700 | 1.83 | 0.02 | 1.10 | 1.83 | 1.8399 | 1.7823 | 7360 |
| 1738107300 | 1.81 | 0.01 | 0.56 | 1.77 | 1.815 | 1.77 | 10451 |
| 1738020900 | 1.8 | 0.01 | 0.56 | 1.76 | 1.805 | 1.75 | 7847 |
| 1737761700 | 1.79 | 0 | 0.00 | 1.78 | 1.8196 | 1.76 | 14776 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | -0 | -0.22 | 1.79 | 1.8262 | 1.75 | 19895 |
| 1737502500 | 1.794 | 0.02 | 1.36 | 1.79 | 1.8367 | 1.76 | 25380 |
| 1737156900 | 1.77 | 0.07 | 3.81 | 1.72 | 1.7881 | 1.71 | 9939 |
| 1737070500 | 1.705 | 0.01 | 0.29 | 1.69 | 1.77 | 1.66 | 7168 |
| 1736984100 | 1.7 | 0.02 | 1.19 | 1.75 | 1.78 | 1.7 | 14884 |
| 1736897700 | 1.68 | 0 | 0.00 | 1.69 | 1.7294 | 1.67 | 15223 |
| 1736811300 | 1.68 | -0.05 | -2.89 | 1.73 | 1.73 | 1.645 | 29685 |
| 1736552100 | 1.73 | -0.03 | -1.70 | 1.74 | 1.79 | 1.5041 | 91487 |
| 1736379300 | 1.76 | 0 | 0.00 | 1.76 | 1.7872 | 1.76 | 23991 |
| 1736292900 | 1.76 | -0.03 | -1.40 | 1.78 | 1.86 | 1.751 | 13788 |
| 1736206500 | 1.785 | -0.01 | -0.28 | 1.79 | 1.8099 | 1.76 | 22808 |
| 1735947300 | 1.79 | -0.02 | -1.10 | 1.82 | 1.82 | 1.75 | 13417 |
| 1735860900 | 1.81 | -0.01 | -0.55 | 1.89 | 1.9 | 1.77 | 40844 |
| 1735688100 | 1.82 | 0.02 | 1.11 | 1.81 | 1.95 | 1.77 | 94128 |
| 1735601700 | 1.8 | 0.01 | 0.56 | 1.81 | 1.82 | 1.76 | 40914 |
| 1735342500 | 1.79 | 0.02 | 1.13 | 1.75 | 1.83 | 1.75 | 36970 |
| 1735256100 | 1.77 | -0.01 | -0.56 | 1.76 | 1.79 | 1.75 | 16587 |
| 1735077840 | 1.78 | -0.01 | -0.56 | 1.76 | 1.795 | 1.7508 | 6378 |
| 1734996900 | 1.79 | 0.01 | 0.56 | 1.79 | 1.7917 | 1.746 | 17594 |
| 1734737700 | 1.78 | 0.01 | 0.56 | 1.77 | 1.795 | 1.77 | 14878 |
| 1734651300 | 1.77 | 0.01 | 0.57 | 1.75 | 1.8 | 1.75 | 21643 |
| 1734564900 | 1.76 | -0.02 | -1.12 | 1.77 | 1.85 | 1.76 | 12549 |
| 1734478500 | 1.78 | -0.01 | -0.80 | 1.77 | 1.84 | 1.76 | 28331 |
| 1734392100 | 1.7944 | -0.01 | -0.31 | 1.82 | 1.84 | 1.765 | 23708 |
| 1734132900 | 1.8 | -0.02 | -1.14 | 1.78 | 1.83 | 1.77 | 16764 |
| 1734046500 | 1.8207 | -0.03 | -1.58 | 1.91 | 1.9146 | 1.77 | 35327 |
| 1733960100 | 1.85 | -0.08 | -4.20 | 1.9 | 1.95 | 1.84 | 32703 |
| 1733873700 | 1.9311 | -0.07 | -3.45 | 1.95 | 1.9897 | 1.9 | 27525 |
| 1733787300 | 2 | 0.14 | 7.53 | 1.85 | 2 | 1.85 | 37953 |
| 1733528100 | 1.86 | -0.01 | -0.27 | 1.85 | 1.875 | 1.84 | 17739 |
| 1733441700 | 1.865 | -0.03 | -1.32 | 1.89 | 1.89 | 1.82 | 11376 |
| 1733355300 | 1.89 | 0.03 | 1.61 | 1.85 | 1.9 | 1.82 | 18869 |
| 1733268900 | 1.86 | 0.06 | 3.33 | 1.89 | 1.95 | 1.82 | 24456 |
| 1733182500 | 1.8 | -0.09 | -4.76 | 1.85 | 1.9 | 1.8 | 29776 |
| 1732917840 | 1.89 | 0.06 | 3.28 | 1.85 | 1.89 | 1.85 | 8364 |
| 1732750500 | 1.83 | -0.04 | -2.14 | 1.89 | 1.89 | 1.83 | 11986 |
| 1732664100 | 1.87 | 0.03 | 1.63 | 1.79 | 1.88 | 1.79 | 12706 |
| 1732577700 | 1.84 | -0.02 | -1.08 | 1.83 | 1.865 | 1.81 | 18813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
