Generation Income Properties Inc. - Common stock (GIPR)
1.6251
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 8:17 AM EDT
Historical Prices For Generation Income Properties Inc. - Common stock (GIPR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2025 | 1.63 | 1.68 | 1.59 | 1.63 | 4,493 | 1.63 |
| 5/05/2025 | 1.69 | 1.69 | 1.63 | 1.65 | 10,279 | 1.65 |
| 5/02/2025 | 1.68 | 1.68 | 1.66 | 1.67 | 6,406 | 1.67 |
| 5/01/2025 | 1.59 | 1.67 | 1.58 | 1.67 | 12,352 | 1.67 |
| 4/30/2025 | 1.58 | 1.60 | 1.58 | 1.58 | 5,357 | 1.58 |
| 4/29/2025 | 1.54 | 1.58 | 1.50 | 1.58 | 12,442 | 1.58 |
| 4/28/2025 | 1.50 | 1.55 | 1.50 | 1.55 | 5,371 | 1.55 |
| 4/25/2025 | 1.49 | 1.51 | 1.49 | 1.50 | 9,232 | 1.50 |
| 4/24/2025 | 1.46 | 1.50 | 1.45 | 1.49 | 10,968 | 1.49 |
| 4/23/2025 | 1.46 | 1.49 | 1.46 | 1.47 | 4,315 | 1.47 |
| 4/22/2025 | 1.49 | 1.50 | 1.46 | 1.47 | 9,947 | 1.47 |
| 4/21/2025 | 1.49 | 1.50 | 1.45 | 1.47 | 6,714 | 1.47 |
| 4/17/2025 | 1.46 | 1.51 | 1.43 | 1.50 | 3,071 | 1.50 |
| 4/16/2025 | 1.45 | 1.49 | 1.45 | 1.46 | 15,760 | 1.46 |
| 4/15/2025 | 1.45 | 1.46 | 1.43 | 1.46 | 7,557 | 1.46 |
| 4/14/2025 | 1.45 | 1.47 | 1.43 | 1.44 | 12,013 | 1.44 |
| 4/11/2025 | 1.47 | 1.49 | 1.45 | 1.46 | 7,606 | 1.46 |
| 4/10/2025 | 1.47 | 1.50 | 1.43 | 1.49 | 12,860 | 1.49 |
| 4/09/2025 | 1.48 | 1.54 | 1.43 | 1.52 | 17,216 | 1.52 |
| 4/08/2025 | 1.55 | 1.59 | 1.50 | 1.50 | 27,218 | 1.50 |
| 4/07/2025 | 1.61 | 1.61 | 1.50 | 1.54 | 51,578 | 1.54 |
| 4/04/2025 | 1.61 | 1.63 | 1.56 | 1.59 | 23,019 | 1.59 |
| 4/03/2025 | 1.57 | 1.64 | 1.55 | 1.64 | 18,809 | 1.64 |
| 4/02/2025 | 1.57 | 1.65 | 1.57 | 1.64 | 6,608 | 1.64 |
| 4/01/2025 | 1.52 | 1.61 | 1.52 | 1.61 | 18,992 | 1.61 |
| 3/31/2025 | 1.63 | 1.64 | 1.58 | 1.60 | 11,866 | 1.60 |
| 3/28/2025 | 1.61 | 1.65 | 1.60 | 1.61 | 11,374 | 1.61 |
| 3/27/2025 | 1.64 | 1.65 | 1.61 | 1.62 | 9,928 | 1.62 |
| 3/26/2025 | 1.63 | 1.64 | 1.63 | 1.64 | 3,273 | 1.64 |
| 3/25/2025 | 1.60 | 1.65 | 1.60 | 1.63 | 6,493 | 1.63 |
| 3/24/2025 | 1.55 | 1.65 | 1.55 | 1.65 | 11,464 | 1.65 |
| 3/21/2025 | 1.58 | 1.64 | 1.56 | 1.56 | 19,462 | 1.56 |
| 3/20/2025 | 1.60 | 1.61 | 1.56 | 1.59 | 5,805 | 1.59 |
| 3/19/2025 | 1.63 | 1.63 | 1.60 | 1.60 | 8,810 | 1.60 |
| 3/18/2025 | 1.60 | 1.62 | 1.56 | 1.62 | 7,931 | 1.62 |
| 3/17/2025 | 1.56 | 1.70 | 1.56 | 1.60 | 13,917 | 1.60 |
| 3/14/2025 | 1.53 | 1.62 | 1.53 | 1.55 | 10,317 | 1.55 |
| 3/13/2025 | 1.53 | 1.59 | 1.51 | 1.56 | 15,304 | 1.56 |
| 3/12/2025 | 1.58 | 1.59 | 1.52 | 1.55 | 25,500 | 1.55 |
| 3/11/2025 | 1.64 | 1.64 | 1.55 | 1.57 | 21,335 | 1.57 |
| 3/10/2025 | 1.58 | 1.67 | 1.58 | 1.63 | 11,963 | 1.63 |
| 3/07/2025 | 1.59 | 1.64 | 1.58 | 1.61 | 14,611 | 1.61 |
| 3/06/2025 | 1.70 | 1.70 | 1.58 | 1.59 | 36,924 | 1.59 |
| 3/05/2025 | 1.61 | 1.72 | 1.60 | 1.62 | 10,494 | 1.62 |
| 3/04/2025 | 1.60 | 1.76 | 1.60 | 1.61 | 9,231 | 1.61 |
| 3/03/2025 | 1.80 | 1.80 | 1.59 | 1.60 | 46,778 | 1.60 |
| 2/28/2025 | 1.75 | 1.77 | 1.72 | 1.77 | 9,576 | 1.77 |
| 2/27/2025 | 1.79 | 1.85 | 1.75 | 1.75 | 37,176 | 1.75 |
| 2/26/2025 | 1.74 | 1.85 | 1.71 | 1.83 | 32,252 | 1.83 |
| 2/25/2025 | 1.72 | 1.75 | 1.71 | 1.73 | 6,688 | 1.73 |
| 2/24/2025 | 1.70 | 1.75 | 1.70 | 1.72 | 14,847 | 1.72 |
| 2/21/2025 | 1.78 | 1.85 | 1.70 | 1.72 | 42,882 | 1.72 |
| 2/20/2025 | 1.80 | 1.81 | 1.74 | 1.78 | 25,352 | 1.78 |
| 2/19/2025 | 1.89 | 1.90 | 1.70 | 1.78 | 34,331 | 1.78 |
| 2/18/2025 | 1.75 | 2.06 | 1.73 | 1.90 | 395,316 | 1.90 |
| 2/14/2025 | 1.69 | 1.73 | 1.69 | 1.72 | 9,599 | 1.72 |
| 2/13/2025 | 1.68 | 1.72 | 1.68 | 1.70 | 13,200 | 1.70 |
| 2/12/2025 | 1.70 | 1.71 | 1.70 | 1.70 | 15,041 | 1.70 |
| 2/11/2025 | 1.73 | 1.73 | 1.70 | 1.70 | 7,433 | 1.70 |
| 2/10/2025 | 1.76 | 1.76 | 1.65 | 1.71 | 33,691 | 1.71 |
| 2/07/2025 | 1.77 | 1.77 | 1.73 | 1.74 | 9,095 | 1.74 |