Generation Income Properties Inc. - Common stock (GIPR)
1.6093
+0.0093 (0.58%)
Generation Income Properties Inc is a real estate investment company that focuses on acquiring and managing a diversified portfolio of income-producing properties across the United States
The company specializes in building a stable income stream through long-term net leases with high-quality tenants, primarily in sectors such as retail, healthcare, and commercial real estate. By leveraging strategic acquisitions and a disciplined management approach, Generation Income Properties aims to deliver attractive returns to its shareholders while ensuring capital preservation and long-term growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 1.60 | 1.76 | 1.60 | 1.61 | 9,231 | 1.61 |
| 3/03/2025 | 1.80 | 1.80 | 1.59 | 1.60 | 46,778 | 1.60 |
| 2/28/2025 | 1.75 | 1.77 | 1.72 | 1.77 | 9,576 | 1.77 |
| 2/27/2025 | 1.79 | 1.85 | 1.75 | 1.75 | 37,176 | 1.75 |
| 2/26/2025 | 1.74 | 1.85 | 1.71 | 1.83 | 32,252 | 1.83 |
| 2/25/2025 | 1.72 | 1.75 | 1.71 | 1.73 | 6,688 | 1.73 |
| 2/24/2025 | 1.70 | 1.75 | 1.70 | 1.72 | 14,847 | 1.72 |
| 2/21/2025 | 1.78 | 1.85 | 1.70 | 1.72 | 42,882 | 1.72 |
| 2/20/2025 | 1.80 | 1.81 | 1.74 | 1.78 | 25,352 | 1.78 |
| 2/19/2025 | 1.89 | 1.90 | 1.70 | 1.78 | 34,331 | 1.78 |
| 2/18/2025 | 1.75 | 2.06 | 1.73 | 1.90 | 395,296 | 1.90 |
| 2/14/2025 | 1.69 | 1.73 | 1.69 | 1.72 | 9,599 | 1.72 |
| 2/13/2025 | 1.68 | 1.72 | 1.68 | 1.70 | 13,200 | 1.70 |
| 2/12/2025 | 1.70 | 1.71 | 1.70 | 1.70 | 15,041 | 1.70 |
| 2/11/2025 | 1.73 | 1.73 | 1.70 | 1.70 | 7,433 | 1.70 |
| 2/10/2025 | 1.76 | 1.76 | 1.65 | 1.71 | 33,691 | 1.71 |
| 2/07/2025 | 1.77 | 1.77 | 1.73 | 1.74 | 9,095 | 1.74 |
| 2/06/2025 | 1.72 | 1.76 | 1.72 | 1.73 | 7,152 | 1.73 |
| 2/05/2025 | 1.72 | 1.79 | 1.71 | 1.75 | 16,866 | 1.75 |
| 2/04/2025 | 1.74 | 1.77 | 1.70 | 1.77 | 9,822 | 1.77 |
| 2/03/2025 | 1.75 | 1.80 | 1.74 | 1.74 | 12,284 | 1.74 |
| 1/31/2025 | 1.79 | 1.82 | 1.75 | 1.75 | 9,821 | 1.75 |
| 1/30/2025 | 1.85 | 1.85 | 1.77 | 1.79 | 10,652 | 1.79 |
| 1/29/2025 | 1.83 | 1.84 | 1.78 | 1.83 | 7,360 | 1.83 |
| 1/28/2025 | 1.77 | 1.81 | 1.76 | 1.81 | 10,829 | 1.81 |
| 1/27/2025 | 1.76 | 1.80 | 1.75 | 1.80 | 7,851 | 1.80 |
| 1/24/2025 | 1.76 | 1.82 | 1.76 | 1.79 | 14,784 | 1.79 |
| 1/23/2025 | 1.80 | 1.81 | 1.75 | 1.76 | 7,046 | 1.76 |
| 1/22/2025 | 1.79 | 1.83 | 1.75 | 1.79 | 21,478 | 1.79 |
| 1/21/2025 | 1.79 | 1.84 | 1.76 | 1.79 | 26,957 | 1.79 |
| 1/17/2025 | 1.72 | 1.79 | 1.72 | 1.77 | 9,946 | 1.77 |
| 1/16/2025 | 1.69 | 1.77 | 1.66 | 1.71 | 7,168 | 1.71 |
| 1/15/2025 | 1.75 | 1.78 | 1.70 | 1.70 | 14,884 | 1.70 |
| 1/14/2025 | 1.69 | 1.73 | 1.67 | 1.68 | 15,223 | 1.68 |
| 1/13/2025 | 1.73 | 1.73 | 1.65 | 1.68 | 29,685 | 1.68 |
| 1/10/2025 | 1.74 | 1.79 | 1.50 | 1.73 | 91,525 | 1.73 |
| 1/08/2025 | 1.76 | 1.79 | 1.76 | 1.76 | 24,004 | 1.76 |
| 1/07/2025 | 1.78 | 1.79 | 1.75 | 1.76 | 13,788 | 1.76 |
| 1/06/2025 | 1.79 | 1.81 | 1.76 | 1.78 | 22,808 | 1.78 |
| 1/03/2025 | 1.78 | 1.82 | 1.75 | 1.79 | 13,417 | 1.79 |
| 1/02/2025 | 1.89 | 1.90 | 1.77 | 1.81 | 40,844 | 1.81 |
| 12/31/2024 | 1.80 | 0.00 | 1.82 | 1.82 | 0 | 1.82 |
| 12/30/2024 | 1.81 | 1.82 | 1.76 | 1.80 | 39,714 | 1.80 |
| 12/27/2024 | 1.75 | 1.83 | 1.75 | 1.79 | 36,990 | 1.79 |
| 12/26/2024 | 1.76 | 1.79 | 1.75 | 1.77 | 16,584 | 1.77 |
| 12/24/2024 | 1.76 | 1.79 | 1.75 | 1.78 | 6,378 | 1.78 |
| 12/23/2024 | 1.79 | 1.79 | 1.75 | 1.79 | 17,594 | 1.79 |
| 12/20/2024 | 1.77 | 1.79 | 1.77 | 1.78 | 14,882 | 1.78 |
| 12/19/2024 | 1.75 | 1.80 | 1.75 | 1.75 | 20,481 | 1.75 |
| 12/18/2024 | 1.77 | 1.85 | 1.76 | 1.76 | 12,549 | 1.76 |
| 12/17/2024 | 1.77 | 1.84 | 1.76 | 1.78 | 28,331 | 1.78 |
| 12/16/2024 | 1.82 | 1.84 | 1.76 | 1.79 | 23,708 | 1.79 |
| 12/13/2024 | 1.78 | 1.83 | 1.77 | 1.80 | 16,764 | 1.80 |
| 12/12/2024 | 1.91 | 1.91 | 1.77 | 1.82 | 35,327 | 1.82 |
| 12/11/2024 | 1.90 | 1.92 | 1.84 | 1.85 | 32,703 | 1.85 |
| 12/10/2024 | 1.95 | 1.99 | 1.90 | 1.93 | 27,525 | 1.93 |
| 12/09/2024 | 1.85 | 2.00 | 1.85 | 2.00 | 37,953 | 2.00 |
| 12/06/2024 | 1.85 | 1.88 | 1.84 | 1.86 | 17,783 | 1.86 |
| 12/05/2024 | 1.89 | 1.89 | 1.82 | 1.86 | 11,297 | 1.86 |