Generation Income Properties, Inc. - GIPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.57	0.57	0.59	0.54	44,911
February 19, 2026	0.6	0.57	0.57	0.61	0.57	35,900
February 18, 2026	0.63	0.59	0.59	0.63	0.58	26,101
February 17, 2026	0.61	0.6	0.6	0.63	0.6	45,800
February 13, 2026	0.57	0.59	0.59	0.61	0.57	49,621
February 12, 2026	0.58	0.54	0.54	0.58	0.54	34,175
February 11, 2026	0.6	0.57	0.57	0.6	0.57	29,716
February 10, 2026	0.56	0.59	0.59	0.6	0.56	18,733
February 09, 2026	0.6	0.57	0.57	0.61	0.56	53,100
February 06, 2026	0.66	0.63	0.63	0.66	0.6	158,133
February 05, 2026	0.65	0.64	0.64	0.67	0.64	19,200
February 04, 2026	0.67	0.65	0.65	0.7	0.65	17,200
February 03, 2026	0.66	0.67	0.67	0.69	0.66	8,018
February 02, 2026	0.67	0.66	0.66	0.69	0.65	14,245
January 30, 2026	0.7	0.7	0.7	0.72	0.66	40,048
January 29, 2026	0.72	0.73	0.73	0.75	0.65	108,600
January 28, 2026	0.73	0.71	0.71	0.75	0.71	59,547
January 27, 2026	0.73	0.75	0.75	0.77	0.73	10,269
January 26, 2026	0.81	0.74	0.74	0.81	0.71	187,750
January 23, 2026	0.86	0.82	0.82	0.86	0.79	66,800
January 22, 2026	0.74	0.87	0.87	0.88	0.74	88,800
January 21, 2026	0.73	0.72	0.72	0.75	0.72	19,837
January 20, 2026	0.72	0.74	0.74	0.75	0.71	23,351
January 16, 2026	0.73	0.74	0.74	0.76	0.73	28,300
January 15, 2026	0.77	0.74	0.74	0.77	0.71	21,900
January 14, 2026	0.81	0.78	0.78	0.81	0.75	67,908
January 13, 2026	0.78	0.8	0.8	0.82	0.74	74,200
January 12, 2026	0.82	0.76	0.76	0.84	0.72	140,200
January 09, 2026	0.8	0.83	0.83	0.86	0.77	143,700
January 08, 2026	0.78	0.74	0.74	0.78	0.72	101,814
January 07, 2026	0.76	0.74	0.74	0.78	0.72	76,700
January 06, 2026	0.66	0.73	0.73	0.78	0.65	87,713
January 05, 2026	0.66	0.65	0.65	0.68	0.64	24,600
January 02, 2026	0.63	0.66	0.66	0.66	0.63	14,963
December 31, 2025	0.68	0.64	0.64	0.69	0.64	66,034
December 30, 2025	0.66	0.68	0.68	0.68	0.65	104,564
December 29, 2025	0.71	0.66	0.66	0.71	0.65	83,205
December 26, 2025	0.71	0.73	0.73	0.77	0.71	33,526
December 24, 2025	0.74	0.72	0.72	0.76	0.72	70,200
December 23, 2025	0.76	0.75	0.75	0.78	0.72	108,500
December 22, 2025	0.73	0.77	0.77	0.78	0.73	129,200
December 19, 2025	0.78	0.74	0.74	0.78	0.73	61,801
December 18, 2025	0.8	0.76	0.76	0.83	0.74	202,209
December 17, 2025	0.84	0.83	0.83	0.84	0.81	41,938
December 16, 2025	0.9	0.84	0.84	0.91	0.8	219,130
December 15, 2025	0.94	0.9	0.9	0.97	0.89	295,600
December 12, 2025	1.05	0.96	0.96	1.08	0.9	534,700
December 11, 2025	1.19	1.15	1.15	1.21	0.99	785,700
December 10, 2025	0.99	1.18	1.18	1.25	0.89	3.07M
December 09, 2025	1	1.02	1.02	1.34	0.99	10.29M
December 08, 2025	0.85	0.9	0.9	0.95	0.85	1.33M
December 05, 2025	0.89	0.89	0.89	0.93	0.88	30,700
December 04, 2025	0.85	0.88	0.88	0.91	0.85	48,173
December 03, 2025	0.87	0.87	0.87	0.93	0.83	50,300
December 02, 2025	0.96	0.92	0.92	0.96	0.88	36,600
December 01, 2025	0.92	0.92	0.92	0.94	0.87	44,252
November 28, 2025	0.93	0.92	0.92	0.96	0.92	16,725
November 26, 2025	0.93	0.93	0.93	0.96	0.92	24,600
November 25, 2025	1.02	0.93	0.93	1.07	0.93	60,700
November 24, 2025	0.98	0.99	0.99	1.04	0.94	25,304

Generation Income Properties, Inc. (GIPR) NASDAQ