Skip to main content
Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.370
+0.001 (0.24%)
At close: Mar 9, 2026, 4:00 PM EDT
0.380
+0.010 (2.70%)
After-hours: Mar 9, 2026, 7:42 PM EDT

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.370.380.350.370.370.24%36,007
Mar 6, 20260.390.400.360.370.37-2.84%95,634
Mar 5, 20260.380.390.370.380.380.61%66,247
Mar 4, 20260.400.420.380.380.38-10.39%98,322
Mar 3, 20260.410.450.380.420.42-1.77%47,221
Mar 2, 20260.390.430.380.430.434.56%89,750
Feb 27, 20260.420.420.370.410.41-6.75%106,118
Feb 26, 20260.490.500.420.440.44-13.71%299,301
Feb 25, 20260.490.550.450.510.519.23%476,900
Feb 24, 20260.480.520.400.470.47-13.56%1,496,704
Feb 23, 20260.540.580.540.540.54-6.09%5,966,919
Feb 20, 20260.590.590.540.580.580.77%44,911
Feb 19, 20260.600.610.570.570.57-3.29%35,884
Feb 18, 20260.630.630.580.590.59-1.83%26,101
Feb 17, 20260.610.630.600.600.601.35%45,799
Feb 13, 20260.570.610.570.590.599.01%49,621
Feb 12, 20260.580.580.540.540.54-5.39%34,175
Feb 11, 20260.600.600.570.580.58-2.54%29,716
Feb 10, 20260.560.600.560.590.593.33%18,733
Feb 9, 20260.600.610.560.570.57-9.37%53,057
Feb 6, 20260.660.660.600.630.63-0.83%158,133
Feb 5, 20260.650.670.640.640.64-2.26%19,152
Feb 4, 20260.670.700.650.650.65-3.36%17,190
Feb 3, 20260.660.690.660.670.671.62%8,018
Feb 2, 20260.670.690.650.660.66-4.90%14,245
Jan 30, 20260.700.720.660.700.70-4.26%40,048
Jan 29, 20260.720.750.650.730.732.39%108,597
Jan 28, 20260.730.750.710.710.71-5.33%59,547
Jan 27, 20260.730.770.730.750.750.81%10,269
Jan 26, 20260.810.810.710.740.74-9.46%187,750
Jan 23, 20260.860.860.790.820.82-6.08%66,789
Jan 22, 20260.740.880.740.870.8721.18%88,781
Jan 21, 20260.730.750.720.720.72-1.93%19,837
Jan 20, 20260.720.750.710.740.74-1.05%23,351
Jan 16, 20260.730.760.730.740.741.07%28,297
Jan 15, 20260.770.770.710.740.74-5.53%21,900
Jan 14, 20260.810.810.750.780.78-2.60%67,946
Jan 13, 20260.780.820.740.800.805.64%74,155
Jan 12, 20260.820.840.720.760.76-9.21%140,186
Jan 9, 20260.800.860.770.830.8312.49%143,690
Jan 8, 20260.780.780.720.740.740.18%101,814
Jan 7, 20260.760.780.720.740.740.73%76,671
Jan 6, 20260.660.780.650.730.7313.38%87,713
Jan 5, 20260.660.680.640.650.65-1.80%24,574
Jan 2, 20260.630.660.630.660.662.96%21,764
Dec 31, 20250.680.690.640.640.64-6.19%66,034
Dec 30, 20250.660.680.650.680.684.18%104,564
Dec 29, 20250.710.710.650.660.66-10.03%83,205
Dec 26, 20250.710.770.710.730.730.90%33,526
Dec 24, 20250.740.760.720.720.72-3.15%70,182
Dec 23, 20250.760.780.720.750.75-2.99%108,459
Dec 22, 20250.730.780.730.770.773.96%129,197
Dec 19, 20250.780.780.730.740.74-2.40%67,870
Dec 18, 20250.800.830.740.760.76-8.29%202,209
Dec 17, 20250.840.840.810.830.83-1.49%41,938
Dec 16, 20250.900.910.800.840.84-6.82%219,130
Dec 15, 20250.940.970.890.900.90-6.19%295,562
Dec 12, 20251.051.080.900.960.96-16.55%534,695
Dec 11, 20251.191.210.991.151.15-2.54%785,655
Dec 10, 20250.991.250.891.181.1815.69%3,070,718
Dec 9, 20251.001.340.991.021.0213.33%10,491,237
Dec 8, 20250.850.950.850.900.900.74%1,331,029
Dec 5, 20250.890.930.880.890.892.10%30,651
Dec 4, 20250.850.950.850.880.880.53%48,265
Dec 3, 20250.870.930.820.870.87-4.98%50,306
Dec 2, 20250.960.960.880.920.92-0.43%36,563
Dec 1, 20250.920.940.870.920.92-44,252
Nov 28, 20250.930.960.920.920.92-1.08%16,725
Nov 26, 20250.930.960.920.930.93-0.46%24,596
Nov 25, 20251.021.070.930.930.93-5.65%60,677
Nov 24, 20250.981.040.940.990.991.98%25,304
Nov 21, 20250.911.000.910.970.972.94%26,718
Nov 20, 20250.970.970.910.940.94-0.64%30,053
Nov 19, 20250.900.990.900.950.955.48%48,542
Nov 18, 20251.001.000.900.900.90-5.31%51,130
Nov 17, 20251.081.080.920.950.95-7.26%76,975
Nov 14, 20251.011.091.011.031.03-0.49%23,137
Nov 13, 20251.061.091.011.031.03-4.63%107,221
Nov 12, 20251.061.101.061.081.080.93%28,710
Nov 11, 20251.061.131.061.071.070.94%28,579
Nov 10, 20251.041.101.041.061.061.92%32,448
Nov 7, 20251.061.121.041.041.04-3.70%56,553
Nov 6, 20251.101.161.051.081.08-0.92%38,266
Nov 5, 20251.111.211.061.091.09-4.39%105,685
Nov 4, 20251.241.331.131.141.14-9.52%116,220
Nov 3, 20251.271.311.211.261.26-3.08%71,028
Oct 31, 20251.281.361.261.301.303.17%42,091
Oct 30, 20251.331.351.241.261.26-5.97%38,903
Oct 29, 20251.371.411.321.341.34-3.60%147,848
Oct 28, 20251.551.581.381.391.39-11.46%205,438
Oct 27, 20251.601.651.531.571.57-5.42%117,424
Oct 24, 20251.851.861.631.661.66-7.78%349,331
Oct 23, 20251.561.881.561.801.8012.50%538,482
Oct 22, 20251.691.691.481.601.60-4.76%344,476
Oct 21, 20251.581.701.481.681.6818.31%649,985
Oct 20, 20251.321.421.221.421.4210.94%343,778
Oct 17, 20251.291.361.181.281.28-9.22%204,503
Oct 16, 20251.871.891.321.411.41-24.19%1,398,964
Oct 15, 20251.541.991.491.861.8637.78%1,325,057
Oct 14, 20251.291.381.251.351.354.65%350,199