Generation Income Properties, Inc. (GIPR)

GIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.32	0.34	0.29	0.29	-	-4.89%	632,604
Apr 15, 2026	0.28	0.32	0.27	0.31	0.31	6.49%	499,594
Apr 14, 2026	0.29	0.30	0.27	0.29	0.29	-3.58%	495,613
Apr 13, 2026	0.23	0.31	0.23	0.30	0.30	16.34%	3,230,439
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
Apr 7, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	46,615
Apr 6, 2026	0.27	0.28	0.25	0.27	0.27	-	94,971
Apr 2, 2026	0.25	0.28	0.24	0.27	0.27	8.91%	222,989
Apr 1, 2026	0.25	0.31	0.24	0.25	0.25	-3.47%	400,106
Mar 31, 2026	0.26	0.26	0.24	0.26	0.26	4.73%	92,766
Mar 30, 2026	0.25	0.25	0.24	0.25	0.25	-4.37%	86,265
Mar 27, 2026	0.26	0.27	0.25	0.26	0.26	-3.25%	47,260
Mar 26, 2026	0.27	0.27	0.25	0.27	0.27	-5.36%	187,361
Mar 25, 2026	0.30	0.38	0.27	0.28	0.28	-11.64%	1,142,728
Mar 24, 2026	0.33	0.33	0.31	0.32	0.32	-6.30%	431,230
Mar 23, 2026	0.33	0.34	0.33	0.34	0.34	-0.53%	42,340
Mar 20, 2026	0.33	0.34	0.32	0.34	0.34	0.89%	187,008
Mar 19, 2026	0.35	0.35	0.32	0.34	0.34	-4.80%	89,621
Mar 18, 2026	0.36	0.38	0.35	0.35	0.35	-6.96%	78,425
Mar 17, 2026	0.37	0.39	0.35	0.38	0.38	5.90%	85,603
Mar 16, 2026	0.37	0.37	0.35	0.36	0.36	-	34,873
Mar 13, 2026	0.38	0.38	0.35	0.36	0.36	-2.89%	36,435
Mar 12, 2026	0.36	0.38	0.35	0.37	0.37	-2.61%	38,785
Mar 11, 2026	0.36	0.39	0.36	0.38	0.38	2.23%	43,716
Mar 10, 2026	0.37	0.38	0.36	0.37	0.37	0.43%	46,979
Mar 9, 2026	0.37	0.38	0.35	0.37	0.37	0.24%	43,308
Mar 6, 2026	0.39	0.40	0.36	0.37	0.37	-2.84%	99,961
Mar 5, 2026	0.38	0.39	0.37	0.38	0.38	0.61%	78,640
Mar 4, 2026	0.40	0.42	0.38	0.38	0.38	-10.39%	108,069
Mar 3, 2026	0.41	0.45	0.38	0.42	0.42	-1.77%	363,902
Mar 2, 2026	0.39	0.43	0.38	0.43	0.43	4.56%	90,639
Feb 27, 2026	0.42	0.42	0.37	0.41	0.41	-6.75%	106,118
Feb 26, 2026	0.49	0.50	0.42	0.44	0.44	-13.71%	299,301
Feb 25, 2026	0.49	0.55	0.45	0.51	0.51	9.23%	476,900
Feb 24, 2026	0.48	0.52	0.40	0.47	0.47	-13.56%	1,496,704
Feb 23, 2026	0.54	0.58	0.54	0.54	0.54	-6.09%	5,966,919
Feb 20, 2026	0.59	0.59	0.54	0.58	0.58	0.77%	44,911
Feb 19, 2026	0.60	0.61	0.57	0.57	0.57	-3.29%	35,884
Feb 18, 2026	0.63	0.63	0.58	0.59	0.59	-1.83%	26,101
Feb 17, 2026	0.61	0.63	0.60	0.60	0.60	1.35%	45,799
Feb 13, 2026	0.57	0.61	0.57	0.59	0.59	9.01%	49,621
Feb 12, 2026	0.58	0.58	0.54	0.54	0.54	-5.39%	34,175
Feb 11, 2026	0.60	0.60	0.57	0.58	0.58	-2.54%	29,716
Feb 10, 2026	0.56	0.60	0.56	0.59	0.59	3.33%	18,733
Feb 9, 2026	0.60	0.61	0.56	0.57	0.57	-9.37%	53,057
Feb 6, 2026	0.66	0.66	0.60	0.63	0.63	-0.83%	158,133
Feb 5, 2026	0.65	0.67	0.64	0.64	0.64	-2.26%	19,152
Feb 4, 2026	0.67	0.70	0.65	0.65	0.65	-3.36%	17,190

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.