Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.7953
-0.0182 (-2.24%)
At close: Aug 15, 2025, 4:00 PM
0.8330
+0.0377 (4.74%)
After-hours: Aug 15, 2025, 7:45 PM EDT
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | - | -2.24% | 35,046 |
| Aug 14, 2025 | 0.83 | 0.87 | 0.80 | 0.81 | 0.81 | -3.17% | 23,720 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.26% | 8,096 |
| Aug 12, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.09% | 8,018 |
| Aug 11, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.15% | 15,211 |
| Aug 8, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -6.39% | 34,790 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.85 | 0.90 | 0.90 | -8.40% | 89,806 |
| Aug 6, 2025 | 1.27 | 1.28 | 0.88 | 0.98 | 0.98 | -22.83% | 367,452 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.20 | 1.27 | 1.27 | -5.22% | 30,302 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.29 | 1.34 | 1.34 | -5.96% | 90,487 |
| Aug 1, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | -0.35% | 19,797 |
| Jul 31, 2025 | 1.47 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 20,941 |
| Jul 30, 2025 | 1.36 | 1.57 | 1.36 | 1.54 | 1.54 | 10.79% | 157,394 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 25,608 |
| Jul 28, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 20,469 |
| Jul 25, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.42 | 0.71% | 16,156 |
| Jul 24, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | -1.40% | 7,060 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | 0.70% | 31,864 |
| Jul 22, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | - | 29,482 |
| Jul 21, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 26,253 |
| Jul 18, 2025 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 30,488 |
| Jul 17, 2025 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 2.82% | 50,901 |
| Jul 16, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | 7,707 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 32,167 |
| Jul 14, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -0.68% | 16,792 |
| Jul 11, 2025 | 1.47 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 12,512 |
| Jul 10, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 2.72% | 30,635 |
| Jul 9, 2025 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | 0.68% | 17,511 |
| Jul 8, 2025 | 1.56 | 1.58 | 1.46 | 1.46 | 1.46 | -6.41% | 33,240 |
| Jul 7, 2025 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 14,045 |
| Jul 3, 2025 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 3.33% | 22,202 |
| Jul 2, 2025 | 1.49 | 1.53 | 1.46 | 1.50 | 1.50 | - | 22,525 |
| Jul 1, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 2.74% | 27,228 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.42 | 1.46 | 1.46 | -0.68% | 24,494 |
| 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 |