Generation Income Properties, Inc. (GIPR)

NASDAQ: GIPR · Real-Time Price · USD

0.2660

-0.0299 (-10.10%)

At close: Nov 2, 2026, 4:00 PM EST

0.2745

+0.0085 (3.20%)

After-hours: Nov 2, 2026, 5:48 PM EST

GIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.30	0.30	0.26	0.27	0.27	-10.10%	317,259
Oct 30, 2026	0.32	0.32	0.29	0.30	0.30	-8.81%	236,250
Oct 29, 2026	0.33	0.33	0.31	0.32	0.32	-2.11%	218,552
Oct 28, 2026	0.35	0.35	0.33	0.33	0.33	0.06%	133,829
Oct 27, 2026	0.35	0.37	0.33	0.33	0.33	-7.72%	197,998
Oct 26, 2026	0.36	0.37	0.35	0.36	0.36	-1.64%	132,989
Oct 23, 2026	0.36	0.38	0.36	0.37	0.37	-1.16%	253,334
Oct 22, 2026	0.36	0.37	0.32	0.37	0.37	0.63%	504,538
Oct 21, 2026	0.36	0.38	0.35	0.37	0.37	0.71%	428,140
Oct 20, 2026	0.36	0.37	0.36	0.36	0.36	-1.65%	316,427
Oct 19, 2026	0.38	0.40	0.37	0.37	0.37	-3.59%	664,557
Oct 16, 2026	0.40	0.42	0.38	0.38	0.38	-3.90%	535,580
Oct 15, 2026	0.40	0.40	0.39	0.40	0.40	1.76%	231,014
Oct 14, 2026	0.42	0.42	0.39	0.39	0.39	-8.13%	492,475
Oct 13, 2026	0.39	0.43	0.38	0.43	0.43	5.76%	979,082
Oct 12, 2026	0.40	0.43	0.37	0.40	0.40	-3.23%	697,799
Oct 9, 2026	0.44	0.44	0.40	0.42	0.42	-9.05%	540,949
Oct 8, 2026	0.46	0.47	0.41	0.46	0.46	-6.96%	2,034,462
Oct 7, 2026	0.51	0.69	0.45	0.49	0.49	29.80%	143,692,849
Oct 6, 2026	0.38	0.39	0.36	0.38	0.38	-9.03%	22,640,588
Oct 5, 2026	0.40	0.42	0.38	0.42	0.42	-4.91%	1,369,889
Oct 2, 2026	0.47	0.47	0.40	0.44	0.44	-2.65%	2,905,717
Oct 1, 2026	0.52	0.59	0.42	0.45	0.45	13.28%	146,278,566
Sep 30, 2026	0.39	0.41	0.37	0.40	0.40	6.63%	895,604
Sep 29, 2026	0.38	0.40	0.36	0.37	0.37	-7.38%	1,031,566
Sep 28, 2026	0.41	0.42	0.39	0.40	0.40	-6.05%	1,435,942
Sep 25, 2026	0.55	0.77	0.39	0.43	0.43	-19.75%	30,443,971
Sep 24, 2026	0.52	0.56	0.50	0.54	0.54	1.46%	1,441,569
Sep 23, 2026	0.55	0.65	0.52	0.53	0.53	-7.32%	11,370,900
Sep 22, 2026	0.65	0.66	0.54	0.57	0.57	-16.56%	3,666,897
Sep 21, 2026	0.68	0.74	0.59	0.68	0.68	-4.93%	4,942,851
Sep 18, 2026	1.49	1.73	0.67	0.72	0.72	63.44%	299,404,595
Sep 17, 2026	0.37	0.45	0.36	0.44	0.44	20.74%	44,662,838
Sep 16, 2026	0.35	0.36	0.33	0.36	0.36	2.51%	45,979,987
Sep 15, 2026	0.38	0.39	0.33	0.36	0.36	-10.10%	246,653
Sep 14, 2026	0.39	0.40	0.38	0.40	0.40	-1.50%	180,435
Sep 11, 2026	0.42	0.43	0.39	0.40	0.40	-3.14%	224,316
Sep 10, 2026	0.40	0.44	0.40	0.41	0.41	1.00%	342,683
Sep 9, 2026	0.40	0.47	0.39	0.41	0.41	-4.54%	662,590
Sep 8, 2026	0.49	0.49	0.37	0.43	0.43	-20.33%	1,866,137
Sep 4, 2026	0.54	0.57	0.50	0.54	0.54	3.06%	14,771,291
Sep 3, 2026	0.58	0.63	0.45	0.52	0.52	32.64%	124,274,066
Sep 2, 2026	0.35	0.41	0.35	0.39	0.39	8.03%	9,628,507
Sep 1, 2026	0.35	0.37	0.32	0.37	0.37	-1.86%	320,173
Aug 31, 2026	0.42	0.44	0.31	0.37	0.37	-13.97%	781,813
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