Generation Income Properties, Inc. (GIPR)

NASDAQ: GIPR · Real-Time Price · USD

0.3806

-0.0378 (-9.03%)

At close: Oct 6, 2026, 4:00 PM EDT

0.4901

+0.1095 (28.77%)

Pre-market: Oct 7, 2026, 7:53 AM EDT

GIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,342,440
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
Aug 21, 2026	0.29	0.30	0.27	0.30	0.30	2.84%	181,025
Aug 20, 2026	0.30	0.30	0.26	0.29	0.29	-4.01%	313,863
Aug 19, 2026	0.32	0.32	0.27	0.30	0.30	-6.34%	456,365
Aug 18, 2026	0.34	0.34	0.31	0.32	0.32	-7.70%	787,356
Aug 17, 2026	0.35	0.45	0.30	0.35	0.35	-29.43%	2,416,806
Aug 14, 2026	0.72	1.27	0.42	0.50	0.50	-29.31%	34,923,714
Aug 13, 2026	0.73	0.75	0.70	0.71	0.71	-4.70%	128,188
Aug 12, 2026	0.69	0.77	0.68	0.74	0.74	5.49%	196,323
Aug 11, 2026	0.73	0.73	0.69	0.70	0.70	-3.89%	71,025
Aug 10, 2026	0.73	0.75	0.70	0.73	0.73	1.25%	59,462
Aug 7, 2026	0.76	0.76	0.72	0.72	0.72	-4.19%	26,997
Aug 6, 2026	0.70	0.78	0.69	0.75	0.75	-1.72%	65,372
Aug 5, 2026	0.71	0.80	0.69	0.77	0.77	5.72%	106,769
Aug 4, 2026	0.69	0.78	0.69	0.72	0.72	2.00%	100,737
Aug 3, 2026	0.71	0.73	0.68	0.71	0.71	-3.53%	127,835
Jul 31, 2026	0.70	0.78	0.70	0.74	0.74	8.22%	210,358
Jul 30, 2026	0.70	0.73	0.68	0.68	0.68	-4.18%	57,473
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