Skip to main content
Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
0.263
-0.013 (-4.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GIPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.280.260.260.26-4.60%197,818
Apr 27, 20260.270.280.260.280.285.43%232,334
Apr 24, 20260.250.280.250.260.263.07%425,931
Apr 23, 20260.280.280.240.250.25-9.29%682,236
Apr 22, 20260.290.290.260.280.28-0.53%380,789
Apr 21, 20260.280.290.270.280.28-3.00%114,795
Apr 20, 20260.300.310.290.290.29-5.66%141,311
Apr 17, 20260.300.310.290.310.311.72%182,418
Apr 16, 20260.320.340.290.300.30-1.53%640,466
Apr 15, 20260.280.320.270.310.316.49%503,224
Apr 14, 20260.290.300.270.290.29-3.58%495,978
Apr 13, 20260.230.310.230.300.3016.34%3,254,638
Apr 10, 20260.250.270.230.260.260.08%1,177,889
Apr 9, 20260.320.420.250.260.26-2.65%43,658,457
Apr 8, 20260.260.270.250.260.261.46%10,035,010
Apr 7, 20260.270.270.250.260.26-3.70%46,615
Apr 6, 20260.270.280.250.270.27-94,971
Apr 2, 20260.250.280.240.270.278.91%222,989
Apr 1, 20260.250.310.240.250.25-3.47%400,106
Mar 31, 20260.260.260.240.260.264.73%92,766
Mar 30, 20260.250.250.240.250.25-4.37%86,265
Mar 27, 20260.260.270.250.260.26-3.25%47,260
Mar 26, 20260.270.270.250.270.27-5.36%187,361
Mar 25, 20260.300.380.270.280.28-11.64%1,142,728
Mar 24, 20260.330.330.310.320.32-6.30%431,230
Mar 23, 20260.330.340.330.340.34-0.53%42,340
Mar 20, 20260.330.340.320.340.340.89%187,008
Mar 19, 20260.350.350.320.340.34-4.80%89,621
Mar 18, 20260.360.380.350.350.35-6.96%78,425
Mar 17, 20260.370.390.350.380.385.90%85,603
Mar 16, 20260.370.370.350.360.36-34,873
Mar 13, 20260.380.380.350.360.36-2.89%36,435
Mar 12, 20260.360.380.350.370.37-2.61%38,785
Mar 11, 20260.360.390.360.380.382.23%43,716
Mar 10, 20260.370.380.360.370.370.43%46,979
Mar 9, 20260.370.380.350.370.370.24%43,308
Mar 6, 20260.390.400.360.370.37-2.84%99,961
Mar 5, 20260.380.390.370.380.380.61%78,640
Mar 4, 20260.400.420.380.380.38-10.39%108,069
Mar 3, 20260.410.450.380.420.42-1.77%363,902
Mar 2, 20260.390.430.380.430.434.56%90,639
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