Generation Income Properties Inc. - Common stock (GIPR)

Last Price0.3799

Change-0.0001 (-0.03%)

NASDAQ · Last Trade: Mar 6th, 7:45 AM EST

Historical Prices For Generation Income Properties Inc. - Common stock (GIPR)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	0.38	0.39	0.37	0.38	78,536	0.38
3/04/2026	0.40	0.42	0.38	0.38	101,447	0.38
3/03/2026	0.41	0.45	0.38	0.42	350,918	0.42
3/02/2026	0.39	0.43	0.38	0.43	90,539	0.43
2/27/2026	0.42	0.42	0.37	0.41	106,118	0.41
2/26/2026	0.48	0.50	0.42	0.44	285,490	0.44
2/25/2026	0.49	0.55	0.45	0.51	474,845	0.51
2/24/2026	0.48	0.52	0.40	0.47	1,477,141	0.47
2/23/2026	0.54	0.57	0.54	0.54	5,215,289	0.54
2/20/2026	0.59	0.59	0.54	0.57	44,911	0.57
2/19/2026	0.60	0.61	0.57	0.57	30,884	0.57
2/18/2026	0.63	0.63	0.58	0.59	25,092	0.59
2/17/2026	0.61	0.63	0.60	0.60	45,793	0.60
2/13/2026	0.57	0.61	0.57	0.59	49,621	0.59
2/12/2026	0.58	0.58	0.54	0.54	34,175	0.54
2/11/2026	0.60	0.60	0.57	0.57	29,716	0.57
2/10/2026	0.56	0.60	0.56	0.59	18,733	0.59
2/09/2026	0.60	0.61	0.56	0.57	53,057	0.57
2/06/2026	0.66	0.66	0.60	0.63	158,133	0.63
2/05/2026	0.65	0.67	0.64	0.64	18,671	0.64
2/04/2026	0.67	0.70	0.65	0.65	15,900	0.65
2/03/2026	0.66	0.69	0.66	0.67	8,018	0.67
2/02/2026	0.67	0.69	0.65	0.66	14,245	0.66
1/30/2026	0.70	0.72	0.66	0.70	40,048	0.70
1/29/2026	0.72	0.75	0.65	0.73	103,593	0.73
1/28/2026	0.73	0.75	0.71	0.71	59,547	0.71
1/27/2026	0.73	0.77	0.73	0.75	10,269	0.75
1/26/2026	0.81	0.81	0.71	0.74	187,649	0.74
1/23/2026	0.86	0.86	0.79	0.82	66,789	0.82
1/22/2026	0.74	0.88	0.74	0.87	87,003	0.87
1/21/2026	0.73	0.75	0.72	0.72	19,836	0.72
1/20/2026	0.72	0.75	0.71	0.74	23,063	0.74
1/16/2026	0.73	0.76	0.73	0.74	28,297	0.74
1/15/2026	0.77	0.77	0.71	0.74	21,003	0.74
1/14/2026	0.81	0.81	0.74	0.78	67,946	0.78
1/13/2026	0.78	0.82	0.74	0.80	74,155	0.80
1/12/2026	0.82	0.84	0.72	0.76	138,485	0.76
1/09/2026	0.80	0.86	0.77	0.83	143,690	0.83
1/08/2026	0.78	0.78	0.72	0.74	78,244	0.74
1/07/2026	0.76	0.78	0.72	0.74	75,222	0.74
1/06/2026	0.66	0.78	0.65	0.73	86,612	0.73
1/05/2026	0.66	0.68	0.64	0.65	24,572	0.65
1/02/2026	0.63	0.66	0.63	0.66	21,764	0.66
12/31/2025	0.68	0.69	0.64	0.64	66,034	0.64
12/30/2025	0.66	0.68	0.65	0.68	101,563	0.68
12/29/2025	0.71	0.71	0.65	0.66	83,188	0.66
12/26/2025	0.71	0.77	0.70	0.73	33,526	0.73
12/24/2025	0.74	0.76	0.72	0.72	70,182	0.72
12/23/2025	0.76	0.78	0.72	0.75	108,459	0.75
12/22/2025	0.73	0.78	0.73	0.77	127,197	0.77
12/19/2025	0.78	0.78	0.73	0.74	67,870	0.74
12/18/2025	0.80	0.83	0.74	0.76	201,873	0.76
12/17/2025	0.84	0.84	0.81	0.83	41,900	0.83
12/16/2025	0.90	0.91	0.80	0.84	218,719	0.84
12/15/2025	0.94	0.97	0.89	0.90	285,602	0.90
12/12/2025	1.05	1.08	0.90	0.96	534,695	0.96
12/11/2025	1.19	1.21	0.99	1.15	764,786	1.15
12/10/2025	0.99	1.25	0.89	1.18	2,815,267	1.18
12/09/2025	1.00	1.33	0.99	1.02	10,376,459	1.02
12/08/2025	0.85	0.95	0.85	0.90	406,890	0.90