Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.600
-0.004 (-0.26%)
At close: May 12, 2025, 4:00 PM
1.570
-0.030 (-1.88%)
After-hours: May 12, 2025, 6:15 PM EDT
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.63 | 1.70 | 1.52 | 1.60 | 1.60 | -0.25% | 39,340 |
| May 9, 2025 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | -0.25% | 9,543 |
| May 8, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 0.19% | 5,692 |
| May 7, 2025 | 1.62 | 1.67 | 1.59 | 1.61 | 1.61 | -1.23% | 6,725 |
| May 6, 2025 | 1.63 | 1.68 | 1.60 | 1.63 | 1.63 | -1.52% | 4,493 |
| May 5, 2025 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 10,279 |
| May 2, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 6,406 |
| May 1, 2025 | 1.59 | 1.67 | 1.58 | 1.67 | 1.67 | 5.70% | 12,353 |
| Apr 30, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 0.19% | 5,357 |
| Apr 29, 2025 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | 1.74% | 12,448 |
| Apr 28, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 5,371 |
| Apr 25, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.01% | 9,232 |
| Apr 24, 2025 | 1.46 | 1.50 | 1.45 | 1.49 | 1.49 | 1.02% | 10,968 |
| Apr 23, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | - | 4,348 |
| Apr 22, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | - | 9,947 |
| Apr 21, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 6,714 |
| Apr 17, 2025 | 1.46 | 1.51 | 1.43 | 1.50 | 1.50 | 2.74% | 3,071 |
| Apr 16, 2025 | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | - | 15,760 |
| Apr 15, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 7,559 |
| Apr 14, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -1.50% | 12,013 |
| Apr 11, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.55% | 7,606 |
| Apr 10, 2025 | 1.47 | 1.50 | 1.43 | 1.49 | 1.49 | -2.17% | 12,862 |
| Apr 9, 2025 | 1.48 | 1.54 | 1.43 | 1.52 | 1.52 | 1.20% | 17,741 |
| Apr 8, 2025 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 27,223 |
| Apr 7, 2025 | 1.61 | 1.62 | 1.50 | 1.54 | 1.54 | -4.94% | 51,578 |
| Apr 4, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | -1.22% | 23,019 |
| Apr 3, 2025 | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | - | 18,814 |
| Apr 2, 2025 | 1.57 | 1.65 | 1.56 | 1.64 | 1.64 | 1.86% | 6,609 |
| Apr 1, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 0.63% | 19,046 |
| Mar 31, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 11,866 |
| Mar 28, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 11,374 |
| Mar 27, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 9,928 |
| Mar 26, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 3,273 |
| Mar 25, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 6,493 |
| Mar 24, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 5.77% | 11,479 |
| Mar 21, 2025 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 19,462 |
| Mar 20, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 5,815 |
| Mar 19, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 9,810 |
| Mar 18, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 7,996 |
| Mar 17, 2025 | 1.56 | 1.70 | 1.56 | 1.60 | 1.60 | 3.23% | 13,918 |
| Mar 14, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 10,317 |
| Mar 13, 2025 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 15,336 |
| Mar 12, 2025 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 25,500 |
| Mar 11, 2025 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.68% | 21,335 |
| Mar 10, 2025 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 1.24% | 11,954 |
| Mar 7, 2025 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 14,611 |
| Mar 6, 2025 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | -1.85% | 36,997 |
| Mar 5, 2025 | 1.61 | 1.72 | 1.60 | 1.62 | 1.62 | 0.68% | 10,523 |
| Mar 4, 2025 | 1.60 | 1.76 | 1.60 | 1.61 | 1.61 | 0.56% | 9,253 |
| Mar 3, 2025 | 1.80 | 1.81 | 1.59 | 1.60 | 1.60 | -9.60% | 46,797 |