Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.6230
-0.0245 (-3.78%)
Jul 28, 2026, 1:56 PM EDT - Market open
GIPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.64 | 0.64 | 0.60 | 0.62 | - | -3.78% | 37,922 |
| Jul 27, 2026 | 0.65 | 0.69 | 0.61 | 0.65 | 0.65 | -0.54% | 124,906 |
| Jul 24, 2026 | 0.73 | 0.75 | 0.64 | 0.65 | 0.65 | -12.34% | 193,490 |
| Jul 23, 2026 | 0.77 | 0.81 | 0.70 | 0.74 | 0.74 | -17.62% | 216,193 |
| Jul 22, 2026 | 0.95 | 0.96 | 0.85 | 0.90 | 0.90 | -10.75% | 433,630 |
| Jul 21, 2026 | 1.03 | 1.08 | 0.95 | 1.01 | 1.01 | -8.18% | 202,477 |
| Jul 20, 2026 | 1.08 | 1.14 | 1.00 | 1.10 | 1.10 | -1.79% | 306,435 |
| Jul 17, 2026 | 1.35 | 1.76 | 1.00 | 1.12 | 1.12 | -9.68% | 7,344,397 |
| Jul 16, 2026 | 1.25 | 1.35 | 1.21 | 1.24 | 1.24 | 0.81% | 128,926 |
| Jul 15, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -3.91% | 70,999 |
| Jul 14, 2026 | 1.34 | 1.37 | 1.25 | 1.28 | 1.28 | -8.57% | 115,532 |
| Jul 13, 2026 | 1.42 | 1.46 | 1.32 | 1.40 | 1.40 | -4.76% | 146,346 |
| Jul 10, 2026 | 1.39 | 1.49 | 1.33 | 1.47 | 1.47 | 6.52% | 487,464 |
| Jul 9, 2026 | 1.20 | 1.39 | 1.20 | 1.38 | 1.38 | 12.56% | 146,181 |
| 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 |
| Jun 4, 2026 | 2.01 | 2.20 | 1.80 | 2.07 | 2.07 | -0.10% | 199,613 |
| Jun 3, 2026 | 2.08 | 2.11 | 1.99 | 2.07 | 2.07 | -2.86% | 48,573 |
| Jun 2, 2026 | 2.07 | 2.17 | 2.00 | 2.13 | 2.13 | 0.05% | 77,135 |
| Jun 1, 2026 | 2.06 | 2.13 | 1.89 | 2.13 | 2.13 | 3.50% | 99,039 |
| May 29, 2026 | 2.30 | 2.30 | 1.64 | 2.06 | 2.06 | -26.76% | 588,516 |
| May 28, 2026 | 2.71 | 3.05 | 2.60 | 2.81 | 2.81 | 1.70% | 167,869 |
| May 27, 2026 | 3.68 | 4.00 | 2.60 | 2.76 | 2.76 | -37.63% | 371,046 |
| May 26, 2026 | 4.04 | 4.63 | 4.00 | 4.43 | 4.43 | -6.66% | 116,014 |
| May 22, 2026 | 5.75 | 5.92 | 4.55 | 4.75 | 4.75 | -14.95% | 244,010 |
| May 21, 2026 | 5.30 | 6.90 | 4.51 | 5.58 | 5.58 | 18.75% | 1,289,616 |
| May 20, 2026 | 4.01 | 4.99 | 3.60 | 4.70 | 4.70 | 9.53% | 1,597,447 |
| May 19, 2026 | 2.91 | 5.88 | 2.86 | 4.29 | 4.29 | 75.89% | 46,349,135 |
| May 18, 2026 | 2.62 | 2.62 | 2.34 | 2.44 | 2.44 | -3.98% | 24,727 |
| May 15, 2026 | 2.69 | 2.70 | 2.54 | 2.54 | 2.54 | -4.15% | 7,039 |