Skip to main content
logo
Generation Income Properties, Inc. (GIPRW)
NASDAQ: GIPRW · Real-Time Price · USD · Warrants
0.0899
+0.0004 (0.45%)
Aug 29, 2025, 4:00 PM - Market closed

GIPRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.090.090.090.090.090.45%800
Aug 28, 20250.090.090.090.090.09--
Aug 27, 20250.050.090.050.090.09-0.33%1,606
Aug 26, 20250.080.090.080.090.0918.16%6,367
Aug 25, 20250.080.080.080.080.08-0.65%200
Aug 22, 20250.080.080.080.080.08--
Aug 21, 20250.080.080.080.080.08--
Aug 20, 20250.080.080.080.080.08--
Aug 19, 20250.080.080.080.080.08-0.39%285
Aug 18, 20250.060.080.060.080.08-396
Aug 15, 20250.060.080.060.080.0853.60%422
Aug 14, 20250.050.050.050.050.05-35.82%1,200
Aug 13, 20250.080.080.080.080.08--
Aug 12, 20250.080.080.080.080.08--
Aug 11, 20250.080.080.080.080.08--
Aug 8, 20250.040.080.040.080.08-1.39%4,400
Aug 7, 20250.080.080.050.080.08-21.00%10,994
Aug 6, 20250.100.100.100.100.10-300
Aug 5, 20250.090.100.070.100.10-1,130
Aug 4, 20250.100.100.100.100.10-12
Aug 1, 20250.100.100.100.100.10-12
Jul 31, 20250.100.100.100.100.10--
Jul 30, 20250.070.100.070.100.10-450
Jul 29, 20250.100.100.100.100.10--
Jul 28, 20250.070.100.070.100.1023.15%8,675
Jul 25, 20250.070.080.060.080.0827.07%15,856
Jul 24, 20250.060.060.060.060.062.24%8,675
Jul 23, 20250.060.060.060.060.06--
Jul 22, 20250.080.080.060.060.06-10.71%976
Jul 21, 20250.070.070.070.070.07--
Jul 18, 20250.070.070.070.070.07--
Jul 17, 20250.070.070.070.070.0715.70%300
Jul 16, 20250.060.060.060.060.062.37%8,066
Jul 15, 20250.040.060.040.060.0663.26%1,291
Jul 14, 20250.040.040.040.040.04-34.42%100
Jul 11, 20250.060.060.060.060.06--
Jul 10, 20250.060.060.060.060.06--
Jul 9, 20250.040.060.040.060.06-782
Jul 8, 20250.060.060.060.060.06--
Jul 7, 20250.060.060.060.060.06-20
Jul 3, 20250.060.060.060.060.06--
Jul 2, 20250.060.060.060.060.06--
Jul 1, 20250.060.060.060.060.06--
Jun 30, 20250.040.060.040.060.0610.40%370
Jun 27, 20250.050.050.050.050.05-25
Jun 26, 20250.040.050.040.050.05-23.08%1,186
Jun 25, 20250.070.070.070.070.07--
Jun 24, 20250.040.070.040.070.07-0.15%1,802
Jun 23, 20250.080.080.040.070.0730.20%2,211
Jun 20, 20250.050.050.050.050.05-44.44%146