Generation Income Properties Inc. - Common stock (GIPR)
1.4200
+0.0100 (0.71%)
NASDAQ · Last Trade: Jul 27th, 1:15 AM EDT
Historical Prices For Generation Income Properties Inc. - Common stock (GIPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 1.45 | 1.49 | 1.41 | 1.42 | 16,156 | 1.42 |
| 7/24/2025 | 1.44 | 1.46 | 1.40 | 1.41 | 7,060 | 1.41 |
| 7/23/2025 | 1.47 | 1.48 | 1.40 | 1.43 | 31,824 | 1.43 |
| 7/22/2025 | 1.42 | 1.46 | 1.41 | 1.42 | 29,482 | 1.42 |
| 7/21/2025 | 1.43 | 1.46 | 1.41 | 1.42 | 25,047 | 1.42 |
| 7/18/2025 | 1.46 | 1.48 | 1.43 | 1.44 | 30,488 | 1.44 |
| 7/17/2025 | 1.38 | 1.49 | 1.38 | 1.46 | 50,901 | 1.46 |
| 7/16/2025 | 1.42 | 1.44 | 1.42 | 1.42 | 7,707 | 1.42 |
| 7/15/2025 | 1.45 | 1.47 | 1.41 | 1.41 | 32,166 | 1.41 |
| 7/14/2025 | 1.54 | 1.54 | 1.45 | 1.45 | 16,792 | 1.45 |
| 7/11/2025 | 1.47 | 1.51 | 1.46 | 1.46 | 12,512 | 1.46 |
| 7/10/2025 | 1.46 | 1.53 | 1.46 | 1.51 | 30,635 | 1.51 |
| 7/09/2025 | 1.46 | 1.55 | 1.46 | 1.47 | 17,511 | 1.47 |
| 7/08/2025 | 1.56 | 1.58 | 1.46 | 1.46 | 33,152 | 1.46 |
| 7/07/2025 | 1.51 | 1.59 | 1.51 | 1.56 | 14,045 | 1.56 |
| 7/03/2025 | 1.48 | 1.56 | 1.48 | 1.55 | 22,202 | 1.55 |
| 7/02/2025 | 1.49 | 1.53 | 1.46 | 1.50 | 22,525 | 1.50 |
| 7/01/2025 | 1.48 | 1.55 | 1.48 | 1.50 | 27,228 | 1.50 |
| 6/30/2025 | 1.47 | 1.50 | 1.42 | 1.46 | 24,492 | 1.46 |
| 6/27/2025 | 1.41 | 1.47 | 1.41 | 1.47 | 17,352 | 1.47 |
| 6/26/2025 | 1.44 | 1.45 | 1.38 | 1.42 | 8,156 | 1.42 |
| 6/25/2025 | 1.38 | 1.43 | 1.38 | 1.42 | 8,072 | 1.42 |
| 6/24/2025 | 1.37 | 1.41 | 1.37 | 1.40 | 4,355 | 1.40 |
| 6/23/2025 | 1.39 | 1.40 | 1.36 | 1.39 | 11,521 | 1.39 |
| 6/20/2025 | 1.36 | 1.39 | 1.33 | 1.35 | 19,519 | 1.35 |
| 6/18/2025 | 1.36 | 1.36 | 1.34 | 1.36 | 21,645 | 1.36 |
| 6/17/2025 | 1.37 | 1.37 | 1.33 | 1.35 | 12,346 | 1.35 |
| 6/16/2025 | 1.43 | 1.43 | 1.40 | 1.41 | 16,048 | 1.41 |
| 6/13/2025 | 1.50 | 1.53 | 1.36 | 1.40 | 17,181 | 1.40 |
| 6/12/2025 | 1.53 | 1.53 | 1.48 | 1.50 | 11,352 | 1.50 |
| 6/11/2025 | 1.50 | 1.57 | 1.47 | 1.53 | 15,850 | 1.53 |
| 6/10/2025 | 1.50 | 1.51 | 1.43 | 1.48 | 22,590 | 1.48 |
| 6/09/2025 | 1.48 | 1.51 | 1.43 | 1.48 | 17,792 | 1.48 |
| 6/06/2025 | 1.53 | 1.58 | 1.46 | 1.46 | 12,446 | 1.46 |
| 6/05/2025 | 1.56 | 1.66 | 1.50 | 1.51 | 36,688 | 1.51 |
| 6/04/2025 | 1.57 | 1.59 | 1.49 | 1.50 | 23,714 | 1.50 |
| 6/03/2025 | 1.49 | 1.61 | 1.48 | 1.49 | 36,430 | 1.49 |
| 6/02/2025 | 1.61 | 1.68 | 1.46 | 1.48 | 24,339 | 1.48 |
| 5/30/2025 | 1.64 | 1.69 | 1.58 | 1.58 | 9,620 | 1.58 |
| 5/29/2025 | 1.60 | 1.62 | 1.57 | 1.60 | 8,512 | 1.60 |
| 5/28/2025 | 1.57 | 1.65 | 1.57 | 1.62 | 8,769 | 1.62 |
| 5/27/2025 | 1.69 | 1.69 | 1.56 | 1.64 | 19,663 | 1.64 |
| 5/23/2025 | 1.67 | 1.70 | 1.60 | 1.61 | 9,899 | 1.61 |
| 5/22/2025 | 1.71 | 1.77 | 1.61 | 1.63 | 15,872 | 1.63 |
| 5/21/2025 | 1.71 | 1.75 | 1.67 | 1.70 | 18,934 | 1.70 |
| 5/20/2025 | 1.69 | 1.70 | 1.65 | 1.68 | 6,041 | 1.68 |
| 5/19/2025 | 1.73 | 1.80 | 1.60 | 1.63 | 69,537 | 1.63 |
| 5/16/2025 | 1.63 | 1.65 | 1.58 | 1.58 | 7,866 | 1.58 |
| 5/15/2025 | 1.54 | 1.64 | 1.54 | 1.58 | 16,276 | 1.58 |
| 5/14/2025 | 1.65 | 1.65 | 1.54 | 1.59 | 9,776 | 1.59 |
| 5/13/2025 | 1.64 | 1.64 | 1.52 | 1.58 | 10,445 | 1.58 |
| 5/12/2025 | 1.63 | 1.70 | 1.52 | 1.60 | 39,465 | 1.60 |
| 5/09/2025 | 1.65 | 1.66 | 1.58 | 1.60 | 9,543 | 1.60 |
| 5/08/2025 | 1.58 | 1.63 | 1.58 | 1.61 | 5,692 | 1.61 |
| 5/07/2025 | 1.62 | 1.67 | 1.59 | 1.60 | 6,724 | 1.60 |
| 5/06/2025 | 1.63 | 1.68 | 1.59 | 1.63 | 4,493 | 1.63 |
| 5/05/2025 | 1.69 | 1.69 | 1.63 | 1.65 | 10,279 | 1.65 |
| 5/02/2025 | 1.68 | 1.68 | 1.66 | 1.67 | 6,406 | 1.67 |
| 5/01/2025 | 1.59 | 1.67 | 1.58 | 1.67 | 12,352 | 1.67 |
| 4/30/2025 | 1.58 | 1.60 | 1.58 | 1.58 | 5,357 | 1.58 |
| 4/29/2025 | 1.54 | 1.58 | 1.50 | 1.58 | 12,442 | 1.58 |
| 4/28/2025 | 1.50 | 1.55 | 1.50 | 1.55 | 5,371 | 1.55 |