Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.5390
+0.0160 (3.06%)
At close: Sep 4, 2026, 4:00 PM EDT
0.4800
-0.0590 (-10.95%)
After-hours: Sep 4, 2026, 7:59 PM EDT
GIPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.54 | 0.57 | 0.50 | 0.54 | 0.54 | 3.06% | 6,239,933 |
| Sep 3, 2026 | 0.58 | 0.63 | 0.45 | 0.52 | 0.52 | 32.64% | 109,513,477 |
| Sep 2, 2026 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 8.03% | 554,766 |
| Sep 1, 2026 | 0.35 | 0.37 | 0.32 | 0.37 | 0.37 | -1.86% | 316,859 |
| Aug 31, 2026 | 0.42 | 0.44 | 0.31 | 0.37 | 0.37 | -13.97% | 763,823 |
| Aug 28, 2026 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -3.72% | 519,002 |
| Aug 27, 2026 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -7.10% | 628,999 |
| Aug 26, 2026 | 0.53 | 0.55 | 0.40 | 0.48 | 0.48 | -9.15% | 2,492,065 |
| Aug 25, 2026 | 0.54 | 0.56 | 0.40 | 0.53 | 0.53 | -29.30% | 12,278,714 |
| Aug 24, 2026 | 0.30 | 0.87 | 0.28 | 0.75 | 0.75 | 150.67% | 285,771,143 |
| Aug 21, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 2.84% | 181,025 |
| Aug 20, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | -4.01% | 313,863 |
| Aug 19, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -6.34% | 456,365 |
| Aug 18, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.70% | 787,356 |
| Aug 17, 2026 | 0.35 | 0.45 | 0.30 | 0.35 | 0.35 | -29.43% | 2,416,806 |
| Aug 14, 2026 | 0.72 | 1.27 | 0.42 | 0.50 | 0.50 | -29.31% | 34,923,714 |
| Aug 13, 2026 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -4.70% | 128,188 |
| Aug 12, 2026 | 0.69 | 0.77 | 0.68 | 0.74 | 0.74 | 5.49% | 196,323 |
| Aug 11, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -3.89% | 71,025 |
| Aug 10, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 1.25% | 59,462 |
| Aug 7, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.19% | 26,997 |
| Aug 6, 2026 | 0.70 | 0.78 | 0.69 | 0.75 | 0.75 | -1.72% | 65,372 |
| Aug 5, 2026 | 0.71 | 0.80 | 0.69 | 0.77 | 0.77 | 5.72% | 106,769 |
| Aug 4, 2026 | 0.69 | 0.78 | 0.69 | 0.72 | 0.72 | 2.00% | 100,737 |
| Aug 3, 2026 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -3.53% | 127,835 |
| Jul 31, 2026 | 0.70 | 0.78 | 0.70 | 0.74 | 0.74 | 8.22% | 210,358 |
| Jul 30, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -4.18% | 57,473 |
| Jul 29, 2026 | 0.69 | 0.76 | 0.67 | 0.71 | 0.71 | 2.03% | 404,305 |
| Jul 28, 2026 | 0.64 | 0.71 | 0.60 | 0.70 | 0.70 | 7.44% | 674,225 |
| Jul 27, 2026 | 0.65 | 0.69 | 0.61 | 0.65 | 0.65 | -0.54% | 130,400 |
| Jul 24, 2026 | 0.73 | 0.75 | 0.64 | 0.65 | 0.65 | -12.34% | 201,883 |
| Jul 23, 2026 | 0.77 | 0.81 | 0.70 | 0.74 | 0.74 | -17.62% | 228,117 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.85 | 0.90 | 0.90 | -10.75% | 536,752 |
| Jul 21, 2026 | 1.03 | 1.08 | 0.95 | 1.01 | 1.01 | -8.18% | 2,329,947 |
| Jul 20, 2026 | 1.08 | 1.14 | 1.00 | 1.10 | 1.10 | -1.79% | 314,614 |
| Jul 17, 2026 | 1.35 | 1.76 | 1.00 | 1.12 | 1.12 | -9.68% | 7,392,305 |
| Jul 16, 2026 | 1.25 | 1.35 | 1.21 | 1.24 | 1.24 | 0.81% | 132,576 |
| Jul 15, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 73,005 |
| Jul 14, 2026 | 1.34 | 1.37 | 1.25 | 1.28 | 1.28 | -8.57% | 115,610 |
| Jul 13, 2026 | 1.42 | 1.46 | 1.32 | 1.40 | 1.40 | -4.76% | 153,922 |
| Jul 10, 2026 | 1.39 | 1.49 | 1.33 | 1.47 | 1.47 | 6.52% | 512,849 |
| Jul 9, 2026 | 1.20 | 1.39 | 1.20 | 1.38 | 1.38 | 12.56% | 158,073 |
| Jul 8, 2026 | 1.24 | 1.27 | 1.12 | 1.23 | 1.23 | -22.41% | 366,158 |
| Jul 7, 2026 | 1.69 | 1.70 | 1.56 | 1.58 | 1.58 | -9.20% | 71,310 |
| Jul 6, 2026 | 1.69 | 1.74 | 1.63 | 1.74 | 1.74 | -1.08% | 91,072 |
| Jul 2, 2026 | 1.67 | 1.79 | 1.65 | 1.76 | 1.76 | 5.96% | 142,079 |
| Jul 1, 2026 | 1.62 | 1.74 | 1.60 | 1.66 | 1.66 | -0.66% | 204,419 |
| Jun 30, 2026 | 1.65 | 1.73 | 1.60 | 1.67 | 1.67 | 0.66% | 139,191 |
| Jun 29, 2026 | 1.65 | 1.69 | 1.60 | 1.66 | 1.66 | -3.49% | 102,166 |
| Jun 26, 2026 | 1.67 | 1.72 | 1.62 | 1.72 | 1.72 | -2.27% | 121,159 |