Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.3518
-0.1467 (-29.43%)
At close: Aug 17, 2026, 4:00 PM EDT
0.3367
-0.0151 (-4.29%)
After-hours: Aug 17, 2026, 4:34 PM EDT
GIPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.35 | 0.45 | 0.30 | 0.35 | 0.35 | -29.43% | 2,215,926 |
| Aug 14, 2026 | 0.72 | 1.27 | 0.42 | 0.50 | 0.50 | -29.31% | 33,374,600 |
| Aug 13, 2026 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -4.70% | 127,551 |
| Aug 12, 2026 | 0.69 | 0.77 | 0.68 | 0.74 | 0.74 | 5.49% | 162,707 |
| Aug 11, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -3.89% | 70,344 |
| Aug 10, 2026 | 0.73 | 0.75 | 0.70 | 0.73 | 0.73 | 1.25% | 59,275 |
| Aug 7, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.19% | 25,717 |
| Aug 6, 2026 | 0.70 | 0.78 | 0.69 | 0.75 | 0.75 | -1.72% | 54,480 |
| Aug 5, 2026 | 0.71 | 0.80 | 0.69 | 0.77 | 0.77 | 5.72% | 101,140 |
| Aug 4, 2026 | 0.69 | 0.78 | 0.69 | 0.72 | 0.72 | 2.00% | 100,127 |
| Aug 3, 2026 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | -3.53% | 123,787 |
| Jul 31, 2026 | 0.70 | 0.78 | 0.70 | 0.74 | 0.74 | 8.22% | 205,524 |
| Jul 30, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -4.18% | 55,734 |
| 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 |
| Jun 25, 2026 | 1.77 | 1.83 | 1.65 | 1.76 | 1.76 | -2.76% | 279,102 |
| Jun 24, 2026 | 1.70 | 1.89 | 1.62 | 1.81 | 1.81 | 5.85% | 3,773,321 |
| Jun 23, 2026 | 1.80 | 1.88 | 1.65 | 1.71 | 1.71 | -4.20% | 219,993 |
| Jun 22, 2026 | 1.80 | 1.90 | 1.71 | 1.79 | 1.79 | 3.42% | 177,264 |
| Jun 18, 2026 | 1.83 | 1.90 | 1.73 | 1.73 | 1.73 | -4.11% | 35,194 |
| Jun 17, 2026 | 1.80 | 1.99 | 1.80 | 1.80 | 1.80 | 1.64% | 30,976 |
| Jun 16, 2026 | 1.90 | 2.00 | 1.73 | 1.77 | 1.77 | -7.57% | 80,218 |
| Jun 15, 2026 | 1.99 | 2.04 | 1.90 | 1.92 | 1.92 | 1.16% | 52,633 |
| Jun 12, 2026 | 1.93 | 2.00 | 1.89 | 1.89 | 1.89 | -2.87% | 25,089 |
| Jun 11, 2026 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -4.60% | 17,262 |
| Jun 10, 2026 | 2.00 | 2.06 | 1.90 | 2.04 | 2.04 | 3.13% | 37,672 |
| Jun 9, 2026 | 2.00 | 2.06 | 1.90 | 1.98 | 1.98 | -3.03% | 38,558 |
| Jun 8, 2026 | 2.00 | 2.10 | 1.90 | 2.04 | 2.04 | 2.71% | 51,303 |
| Jun 5, 2026 | 2.00 | 2.06 | 1.82 | 1.99 | 1.99 | -3.77% | 65,451 |