Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.470
+0.050 (3.52%)
Jun 27, 2025, 4:00 PM - Market closed
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 3.52% | 17,352 |
| Jun 26, 2025 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | - | 8,157 |
| Jun 25, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 8,072 |
| Jun 24, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.72% | 4,355 |
| Jun 23, 2025 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 14,028 |
| Jun 20, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 19,519 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.37% | 21,645 |
| Jun 17, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -3.56% | 12,346 |
| Jun 16, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.43% | 16,123 |
| Jun 13, 2025 | 1.50 | 1.53 | 1.36 | 1.40 | 1.40 | -6.73% | 17,181 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 11,367 |
| Jun 11, 2025 | 1.50 | 1.57 | 1.47 | 1.53 | 1.53 | 3.38% | 15,860 |
| Jun 10, 2025 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | - | 22,590 |
| Jun 9, 2025 | 1.48 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 17,793 |
| Jun 6, 2025 | 1.53 | 1.58 | 1.46 | 1.46 | 1.46 | -3.31% | 12,446 |
| Jun 5, 2025 | 1.56 | 1.66 | 1.50 | 1.51 | 1.51 | 0.67% | 36,688 |
| Jun 4, 2025 | 1.57 | 1.59 | 1.49 | 1.50 | 1.50 | 0.40% | 24,142 |
| Jun 3, 2025 | 1.49 | 1.61 | 1.48 | 1.49 | 1.49 | 1.29% | 36,430 |
| Jun 2, 2025 | 1.61 | 1.68 | 1.46 | 1.48 | 1.48 | -6.70% | 24,339 |
| May 30, 2025 | 1.64 | 1.69 | 1.58 | 1.58 | 1.58 | -1.06% | 9,620 |
| May 29, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.42% | 8,522 |
| May 28, 2025 | 1.57 | 1.65 | 1.57 | 1.62 | 1.62 | -1.16% | 8,917 |
| May 27, 2025 | 1.69 | 1.69 | 1.56 | 1.64 | 1.64 | 1.86% | 19,673 |
| May 23, 2025 | 1.67 | 1.70 | 1.60 | 1.61 | 1.61 | -1.23% | 9,899 |
| May 22, 2025 | 1.71 | 1.77 | 1.61 | 1.63 | 1.63 | -4.12% | 15,872 |
| May 21, 2025 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | 1.19% | 19,038 |
| May 20, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 3.07% | 6,041 |
| May 19, 2025 | 1.73 | 1.80 | 1.60 | 1.63 | 1.63 | 3.16% | 69,616 |
| May 16, 2025 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | - | 7,866 |
| May 15, 2025 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | -0.63% | 16,300 |
| May 14, 2025 | 1.65 | 1.65 | 1.54 | 1.59 | 1.59 | 0.63% | 9,776 |
| May 13, 2025 | 1.64 | 1.64 | 1.53 | 1.58 | 1.58 | -1.25% | 10,445 |
| May 12, 2025 | 1.63 | 1.70 | 1.52 | 1.60 | 1.60 | -0.25% | 39,465 |
| 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 |