Generation Income Properties, Inc. (GIPR)

GIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.18	0.20	0.18	0.18	0.18	1.64%	298,758
Jun 16, 2026	0.19	0.20	0.17	0.18	0.18	-7.57%	802,189
Jun 15, 2026	0.20	0.20	0.19	0.19	0.19	1.16%	526,332
Jun 12, 2026	0.19	0.20	0.19	0.19	0.19	-2.87%	250,896
Jun 11, 2026	0.20	0.20	0.19	0.20	0.20	-4.60%	172,621
Jun 10, 2026	0.20	0.21	0.19	0.20	0.20	3.13%	376,729
Jun 9, 2026	0.20	0.21	0.19	0.20	0.20	-3.03%	385,585
Jun 8, 2026	0.20	0.21	0.19	0.20	0.20	2.71%	513,038
Jun 5, 2026	0.20	0.21	0.18	0.20	0.20	-3.77%	654,518
Jun 4, 2026	0.20	0.22	0.18	0.21	0.21	-0.10%	1,996,132
Jun 3, 2026	0.21	0.21	0.20	0.21	0.21	-2.86%	485,730
Jun 2, 2026	0.21	0.22	0.20	0.21	0.21	0.05%	771,352
Jun 1, 2026	0.21	0.21	0.19	0.21	0.21	3.50%	990,396
May 29, 2026	0.23	0.23	0.16	0.21	0.21	-26.76%	5,885,163
May 28, 2026	0.27	0.31	0.26	0.28	0.28	1.70%	1,678,692
May 27, 2026	0.37	0.40	0.26	0.28	0.28	-37.63%	3,710,465
May 26, 2026	0.40	0.46	0.40	0.44	0.44	-6.66%	1,160,141
May 22, 2026	0.58	0.59	0.45	0.47	0.47	-14.95%	2,440,108
May 21, 2026	0.53	0.69	0.45	0.56	0.56	18.75%	12,896,162
May 20, 2026	0.40	0.50	0.36	0.47	0.47	9.53%	15,974,472
May 19, 2026	0.29	0.59	0.29	0.43	0.43	75.89%	463,491,351
May 18, 2026	0.26	0.26	0.23	0.24	0.24	-3.98%	247,272
May 15, 2026	0.27	0.27	0.25	0.25	0.25	-4.15%	70,396
May 14, 2026	0.26	0.27	0.26	0.27	0.27	0.72%	71,149
May 13, 2026	0.26	0.27	0.26	0.26	0.26	-0.34%	322,032
May 12, 2026	0.26	0.27	0.26	0.26	0.26	0.42%	225,846
May 11, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	236,106
May 8, 2026	0.26	0.28	0.25	0.27	0.27	4.44%	326,515
May 7, 2026	0.27	0.27	0.25	0.26	0.26	-2.72%	113,008
May 6, 2026	0.28	0.28	0.26	0.27	0.27	1.02%	32,081
May 5, 2026	0.26	0.27	0.26	0.27	0.27	1.45%	112,627
May 4, 2026	0.26	0.27	0.26	0.26	0.26	0.08%	154,334
May 1, 2026	0.26	0.27	0.26	0.26	0.26	0.77%	126,222
Apr 30, 2026	0.26	0.27	0.26	0.26	0.26	0.58%	153,527
Apr 29, 2026	0.27	0.27	0.26	0.26	0.26	-1.79%	51,675
Apr 28, 2026	0.27	0.28	0.26	0.26	0.26	-4.60%	197,818
Apr 27, 2026	0.27	0.28	0.26	0.28	0.28	5.43%	232,334
Apr 24, 2026	0.25	0.28	0.25	0.26	0.26	3.07%	425,931
Apr 23, 2026	0.28	0.28	0.24	0.25	0.25	-9.29%	682,236
Apr 22, 2026	0.29	0.29	0.26	0.28	0.28	-0.53%	380,789
Apr 21, 2026	0.28	0.29	0.27	0.28	0.28	-3.00%	114,795
Apr 20, 2026	0.30	0.31	0.29	0.29	0.29	-5.66%	141,311
Apr 17, 2026	0.30	0.31	0.29	0.31	0.31	1.72%	182,418
Apr 16, 2026	0.32	0.34	0.29	0.30	0.30	-1.53%	640,466
Apr 15, 2026	0.28	0.32	0.27	0.31	0.31	6.49%	503,224
Apr 14, 2026	0.29	0.30	0.27	0.29	0.29	-3.58%	495,978
Apr 13, 2026	0.23	0.31	0.23	0.30	0.30	16.34%	3,254,638
Apr 10, 2026	0.25	0.27	0.23	0.26	0.26	0.08%	1,177,889
Apr 9, 2026	0.32	0.42	0.25	0.26	0.26	-2.65%	43,658,457
Apr 8, 2026	0.26	0.27	0.25	0.26	0.26	1.46%	10,035,010

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.