Generation Income Properties, Inc. GIPR
NASDAQ · Vereinigte Staaten · Finanzen
$0,4400-0,01 (-2,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,41 | -8,87 % | $0,47 | $0,47 | $0,40 | 2,55M |
| 2026-10-01 | $0,45 | +13,28 % | $0,52 | $0,59 | $0,41 | 145,65M |
| 2026-09-30 | $0,40 | +6,68 % | $0,39 | $0,41 | $0,37 | 895,60K |
| 2026-09-29 | $0,37 | -7,43 % | $0,38 | $0,40 | $0,36 | 1,03M |
| 2026-09-28 | $0,40 | -6,05 % | $0,41 | $0,42 | $0,39 | 1,44M |
| 2026-09-25 | $0,43 | -19,78 % | $0,55 | $0,77 | $0,39 | 30,44M |
| 2026-09-24 | $0,54 | +1,52 % | $0,52 | $0,56 | $0,50 | 1,44M |
| 2026-09-23 | $0,53 | -7,37 % | $0,55 | $0,65 | $0,52 | 11,37M |
| 2026-09-22 | $0,57 | -16,54 % | $0,65 | $0,66 | $0,54 | 3,67M |
| 2026-09-21 | $0,68 | -4,87 % | $0,68 | $0,74 | $0,59 | 4,94M |
| 2026-09-18 | $0,72 | +63,18 % | $1,49 | $1,73 | $0,67 | 299,40M |
| 2026-09-17 | $0,44 | +20,88 % | $0,37 | $0,45 | $0,36 | 44,66M |
| 2026-09-16 | $0,36 | +2,54 % | $0,35 | $0,36 | $0,33 | 45,98M |
| 2026-09-15 | $0,35 | -10,13 % | $0,38 | $0,39 | $0,34 | 243,90K |
| 2026-09-14 | $0,40 | -1,50 % | $0,39 | $0,40 | $0,38 | 180,40K |
| 2026-09-11 | $0,40 | -3,14 % | $0,42 | $0,43 | $0,39 | 219,40K |
| 2026-09-10 | $0,41 | +0,98 % | $0,40 | $0,44 | $0,40 | 340,50K |
| 2026-09-09 | $0,41 | -4,43 % | $0,40 | $0,47 | $0,39 | 655,30K |
| 2026-09-08 | $0,43 | -20,41 % | $0,49 | $0,49 | $0,37 | 1,87M |
| 2026-09-04 | $0,54 | +3,06 % | $0,54 | $0,56 | $0,50 | 14,77M |
| 2026-09-03 | $0,52 | +32,74 % | $0,58 | $0,63 | $0,45 | 124,27M |
| 2026-09-02 | $0,39 | +7,95 % | $0,35 | $0,41 | $0,35 | 9,63M |
| 2026-09-01 | $0,37 | -1,88 % | $0,35 | $0,37 | $0,32 | 318,40K |
| 2026-08-31 | $0,37 | -13,89 % | $0,42 | $0,44 | $0,31 | 781,80K |
| 2026-08-28 | $0,43 | -3,79 % | $0,45 | $0,47 | $0,42 | 513,60K |
| 2026-08-27 | $0,45 | -7,04 % | $0,48 | $0,48 | $0,43 | 625,10K |
| 2026-08-26 | $0,48 | -9,21 % | $0,53 | $0,55 | $0,40 | 2,49M |
| 2026-08-25 | $0,53 | -29,35 % | $0,55 | $0,56 | $0,40 | 12,28M |
| 2026-08-24 | $0,75 | +151,00 % | $0,30 | $0,87 | $0,28 | 285,77M |
| 2026-08-21 | $0,30 | +2,74 % | $0,29 | $0,30 | $0,27 | 179,40K |
| 2026-08-20 | $0,29 | -3,95 % | $0,29 | $0,29 | $0,25 | 313,90K |
| 2026-08-19 | $0,30 | -6,46 % | $0,32 | $0,32 | $0,27 | 456,40K |
| 2026-08-18 | $0,32 | -7,67 % | $0,34 | $0,34 | $0,31 | 787,40K |
| 2026-08-17 | $0,35 | -29,46 % | $0,35 | $0,45 | $0,30 | 2,42M |
| 2026-08-14 | $0,50 | -29,22 % | $0,72 | $1,27 | $0,42 | 34,92M |
| 2026-08-13 | $0,70 | -4,73 % | $0,73 | $0,75 | $0,70 | 128,20K |
| 2026-08-12 | $0,74 | +5,41 % | $0,69 | $0,77 | $0,68 | 196,30K |
| 2026-08-11 | $0,70 | -3,84 % | $0,73 | $0,73 | $0,69 | 71,00K |
| 2026-08-10 | $0,73 | +1,25 % | $0,73 | $0,75 | $0,70 | 59,30K |
| 2026-08-07 | $0,72 | -4,12 % | $0,76 | $0,76 | $0,72 | 27,00K |
| 2026-08-06 | $0,75 | -1,83 % | $0,70 | $0,78 | $0,69 | 65,40K |
| 2026-08-05 | $0,77 | +5,80 % | $0,71 | $0,80 | $0,69 | 106,80K |
| 2026-08-04 | $0,72 | +1,97 % | $0,69 | $0,77 | $0,69 | 100,30K |
| 2026-08-03 | $0,71 | -3,53 % | $0,71 | $0,73 | $0,68 | 127,80K |
| 2026-07-31 | $0,74 | +8,24 % | $0,70 | $0,78 | $0,70 | 210,40K |
| 2026-07-30 | $0,68 | -4,23 % | $0,70 | $0,73 | $0,68 | 55,70K |
| 2026-07-29 | $0,71 | +2,01 % | $0,69 | $0,76 | $0,67 | 401,80K |
| 2026-07-28 | $0,70 | +7,41 % | $0,64 | $0,71 | $0,60 | 674,20K |
| 2026-07-27 | $0,65 | -0,46 % | $0,65 | $0,69 | $0,61 | 125,60K |
| 2026-07-24 | $0,65 | -12,38 % | $0,73 | $0,75 | $0,64 | 201,90K |
| 2026-07-23 | $0,74 | -17,54 % | $0,77 | $0,81 | $0,70 | 228,10K |
| 2026-07-22 | $0,90 | -10,79 % | $0,94 | $0,96 | $0,85 | 536,80K |
| 2026-07-21 | $1,01 | -8,18 % | $1,03 | $1,08 | $0,95 | 2,33M |
| 2026-07-20 | $1,10 | -1,79 % | $1,08 | $1,13 | $1,00 | 314,60K |
| 2026-07-17 | $1,12 | -9,68 % | $1,35 | $1,76 | $1,00 | 7,39M |
| 2026-07-16 | $1,24 | +0,81 % | $1,25 | $1,35 | $1,21 | 132,60K |
| 2026-07-15 | $1,23 | -3,91 % | $1,28 | $1,30 | $1,20 | 73,00K |
| 2026-07-14 | $1,28 | -8,57 % | $1,34 | $1,37 | $1,25 | 115,60K |
| 2026-07-13 | $1,40 | -4,76 % | $1,42 | $1,46 | $1,32 | 153,90K |
| 2026-07-10 | $1,47 | +6,52 % | $1,39 | $1,49 | $1,33 | 512,80K |
| 2026-07-09 | $1,38 | +12,20 % | $1,20 | $1,39 | $1,20 | 158,07K |
| 2026-07-08 | $1,23 | -22,15 % | $1,24 | $1,27 | $1,12 | 366,16K |
| 2026-07-07 | $1,58 | -9,20 % | $1,69 | $1,70 | $1,56 | 71,31K |
| 2026-07-06 | $1,74 | -1,14 % | $1,69 | $1,74 | $1,63 | 91,07K |
| 2026-07-02 | $1,76 | +6,02 % | $1,67 | $1,79 | $1,65 | 142,08K |
| 2026-07-01 | $1,66 | -0,60 % | $1,62 | $1,74 | $1,60 | 204,42K |
| 2026-06-30 | $1,67 | +0,60 % | $1,65 | $1,73 | $1,60 | 139,19K |
| 2026-06-29 | $1,66 | -3,49 % | $1,65 | $1,69 | $1,60 | 102,17K |
| 2026-06-26 | $1,72 | -2,27 % | $1,67 | $1,72 | $1,62 | 121,16K |
| 2026-06-25 | $1,76 | -2,76 % | $1,77 | $1,83 | $1,65 | 279,10K |
| 2026-06-24 | $1,81 | +5,85 % | $1,70 | $1,89 | $1,62 | 3,77M |
| 2026-06-23 | $1,71 | -4,47 % | $1,80 | $1,88 | $1,65 | 219,99K |
| 2026-06-22 | $1,79 | +3,47 % | $1,80 | $1,90 | $1,71 | 177,26K |
| 2026-06-18 | $1,73 | -3,89 % | $1,83 | $1,90 | $1,73 | 35,19K |
| 2026-06-17 | $1,80 | +1,69 % | $1,80 | $1,99 | $1,80 | 30,98K |
| 2026-06-16 | $1,77 | -7,81 % | $1,90 | $2,00 | $1,73 | 80,22K |
| 2026-06-15 | $1,92 | +1,59 % | $1,99 | $2,04 | $1,90 | 51,51K |
| 2026-06-12 | $1,89 | -3,08 % | $1,93 | $2,00 | $1,89 | 23,89K |
| 2026-06-11 | $1,95 | -4,41 % | $2,00 | $2,00 | $1,93 | 17,26K |
| 2026-06-10 | $2,04 | +3,03 % | $2,00 | $2,06 | $1,90 | 37,67K |
| 2026-06-09 | $1,98 | -2,94 % | $2,00 | $2,06 | $1,90 | 38,56K |
| 2026-06-08 | $2,04 | +2,51 % | $2,00 | $2,10 | $1,90 | 51,28K |
| 2026-06-05 | $1,99 | -3,86 % | $2,00 | $2,06 | $1,82 | 65,45K |
| 2026-06-04 | $2,07 | 0,00 % | $2,01 | $2,20 | $1,80 | 199,61K |
| 2026-06-03 | $2,07 | -2,82 % | $2,08 | $2,11 | $1,99 | 48,55K |
| 2026-06-02 | $2,13 | 0,00 % | $2,07 | $2,17 | $2,00 | 77,14K |
| 2026-06-01 | $2,13 | +3,40 % | $2,06 | $2,13 | $1,89 | 99,04K |
| 2026-05-29 | $2,06 | -26,69 % | $2,30 | $2,30 | $1,64 | 588,52K |
| 2026-05-28 | $2,81 | +1,81 % | $2,71 | $3,05 | $2,60 | 167,87K |
| 2026-05-27 | $2,76 | -37,70 % | $3,68 | $4,00 | $2,60 | 371,05K |