Skip to main content
Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.893
+0.018 (2.10%)
At close: Dec 5, 2025, 4:00 PM EST
0.911
+0.018 (1.99%)
After-hours: Dec 5, 2025, 4:32 PM EST

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.890.930.880.890.892.10%30,643
Dec 4, 20250.850.950.850.880.880.53%48,264
Dec 3, 20250.870.930.820.870.87-4.98%50,305
Dec 2, 20250.960.960.880.920.92-0.43%30,209
Dec 1, 20250.920.940.870.920.92-44,252
Nov 28, 20250.930.960.920.920.92-1.08%16,713
Nov 26, 20250.930.960.920.930.93-0.46%24,581
Nov 25, 20251.021.070.930.930.93-5.65%58,047
Nov 24, 20250.981.040.940.990.991.98%25,101
Nov 21, 20250.911.000.910.970.972.94%26,713
Nov 20, 20250.970.970.910.940.94-0.64%29,594
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
Oct 13, 20251.241.341.201.291.299.32%140,171
Oct 10, 20251.301.361.151.181.18-10.61%221,719
Oct 9, 20251.341.361.231.321.326.45%251,455
Oct 8, 20251.341.411.221.241.24-6.77%340,935
Oct 7, 20251.401.481.251.331.33-8.28%425,012
Oct 6, 20251.711.801.361.451.45-11.59%1,445,574
Oct 3, 20251.311.781.241.641.6451.85%14,844,449
Oct 2, 20250.891.130.851.081.0821.31%1,309,706
Oct 1, 20250.900.910.890.890.89-3.29%14,542
Sep 30, 20250.910.950.900.920.921.15%36,129
Sep 29, 20250.960.970.910.910.91-5.05%35,604
Sep 26, 20251.051.050.950.960.96-6.03%72,814
Sep 25, 20251.071.081.011.021.02-4.67%57,205
Sep 24, 20251.101.141.061.071.07-8.55%79,237
Sep 23, 20251.101.181.081.171.179.35%145,703
Sep 22, 20251.131.131.051.071.07-7.76%70,264
Sep 19, 20251.181.191.121.161.16-2.52%80,709
Sep 18, 20251.121.291.071.191.199.17%402,262
Sep 17, 20251.151.501.021.091.090.93%4,035,133
Sep 16, 20251.101.101.051.081.08-2.26%97,743
Sep 15, 20251.041.181.011.111.113.27%390,039
Sep 12, 20251.041.100.981.071.0710.94%1,416,792
Sep 11, 20250.921.050.910.960.962.43%4,765,484
Sep 10, 20251.001.000.900.940.94-2.93%63,004
Sep 9, 20250.901.140.900.970.975.99%126,402
Sep 8, 20250.900.920.900.920.92-3.55%5,405
Sep 5, 20250.930.950.910.950.952.03%8,565
Sep 4, 20250.890.950.880.930.933.33%25,168
Sep 3, 20250.890.920.890.900.90-2.18%8,659
Sep 2, 20250.960.990.880.920.92-4.16%18,250
Aug 29, 20250.941.000.940.960.962.00%7,243
Aug 28, 20250.921.030.910.940.941.20%17,886
Aug 27, 20250.920.990.910.930.93-6.97%19,649
Aug 26, 20251.031.030.911.001.002.32%31,766
Aug 25, 20250.951.040.930.980.981.35%19,698
Aug 22, 20251.011.080.950.960.962.06%83,461
Aug 21, 20250.951.290.890.940.945.58%373,099
Aug 20, 20250.890.920.860.890.890.52%15,514
Aug 19, 20250.930.950.850.890.89-3.16%21,763
Aug 18, 20250.800.960.800.920.9215.55%46,208
Aug 15, 20250.820.820.780.800.80-2.24%35,576
Aug 14, 20250.830.870.800.810.81-3.17%23,720
Aug 13, 20250.850.860.840.840.84-1.26%8,096
Aug 12, 20250.850.870.830.850.850.09%8,018
Aug 11, 20250.840.850.820.850.851.15%15,211
Aug 8, 20250.840.850.800.840.84-6.39%34,790
Aug 7, 20250.961.000.850.900.90-8.40%89,806
Aug 6, 20251.271.280.880.980.98-22.83%367,452
Aug 5, 20251.321.351.201.271.27-5.22%30,302
Aug 4, 20251.411.421.291.341.34-5.96%90,487
Aug 1, 20251.421.461.411.431.43-0.35%19,797
Jul 31, 20251.471.541.431.431.43-7.14%20,941
Jul 30, 20251.361.571.361.541.5410.79%157,394
Jul 29, 20251.401.401.381.391.39-0.71%25,608
Jul 28, 20251.411.411.391.401.40-1.41%20,469
Jul 25, 20251.451.491.411.421.420.71%16,156
Jul 24, 20251.441.471.401.411.41-1.40%7,060
Jul 23, 20251.471.481.401.431.430.70%31,864
Jul 22, 20251.421.471.411.421.42-29,482
Jul 21, 20251.431.461.411.421.42-1.39%26,253
Jul 18, 20251.461.481.431.441.44-1.37%30,488
Jul 17, 20251.381.491.381.461.462.82%50,901