Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.1580
-0.0160 (-9.20%)
At close: Jul 7, 2026, 4:00 PM EDT
0.1578
-0.0002 (-0.13%)
After-hours: Jul 7, 2026, 7:34 PM EDT
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.20% | 656,275 |
| Jul 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.08% | 874,692 |
| Jul 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.96% | 1,363,414 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.66% | 715,115 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.66% | 1,201,529 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.49% | 993,767 |
| Jun 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.27% | 995,239 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.76% | 2,532,709 |
| Jun 24, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.85% | 37,733,213 |
| Jun 23, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.20% | 2,199,931 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.42% | 1,772,649 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.11% | 351,949 |
| Jun 17, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 1.64% | 309,769 |
| 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 |