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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.96	0.91	0.91	0.97	0.91	35,604
September 26, 2025	1.05	0.96	0.96	1.05	0.95	72,814
September 25, 2025	1.07	1.02	1.02	1.08	1.01	57,205
September 24, 2025	1.1	1.07	1.07	1.14	1.06	79,237
September 23, 2025	1.1	1.17	1.17	1.18	1.08	145,703
September 22, 2025	1.13	1.07	1.07	1.13	1.05	70,300
September 19, 2025	1.18	1.16	1.16	1.19	1.12	80,709
September 18, 2025	1.12	1.19	1.19	1.29	1.07	402,300
September 17, 2025	1.15	1.09	1.09	1.5	1.02	4.04M
September 16, 2025	1.1	1.08	1.08	1.1	1.05	97,743
September 15, 2025	1.04	1.11	1.11	1.18	1.01	390,039
September 12, 2025	1.04	1.07	1.07	1.1	0.98	1.42M
September 11, 2025	1.04	0.96	0.96	1.07	0.96	1.07M
September 10, 2025	1	0.94	0.94	1	0.9	63,004
September 09, 2025	0.9	0.97	0.97	1.14	0.9	126,402
September 08, 2025	0.9	0.92	0.92	0.92	0.9	5,405
September 05, 2025	0.93	0.95	0.95	0.95	0.91	8,479
September 04, 2025	0.89	0.93	0.93	0.95	0.88	25,168
September 03, 2025	0.89	0.9	0.9	0.92	0.89	8,659
September 02, 2025	0.96	0.92	0.92	0.99	0.88	18,300
August 29, 2025	0.94	0.96	0.96	1	0.94	7,243
August 28, 2025	0.92	0.94	0.94	1.03	0.91	17,900
August 27, 2025	0.92	0.93	0.93	0.99	0.91	19,649
August 26, 2025	1.03	1	1	1.03	0.91	31,766
August 25, 2025	0.95	0.98	0.98	1.04	0.93	19,700
August 22, 2025	1.01	0.96	0.96	1.08	0.95	81,491
August 21, 2025	0.95	0.94	0.94	1.29	0.89	373,100
August 20, 2025	0.89	0.89	0.89	0.92	0.86	15,514
August 19, 2025	0.93	0.89	0.89	0.95	0.85	21,800
August 18, 2025	0.8	0.92	0.92	0.96	0.8	46,208
August 15, 2025	0.82	0.8	0.8	0.82	0.78	35,576
August 14, 2025	0.83	0.81	0.81	0.87	0.8	23,720
August 13, 2025	0.85	0.84	0.84	0.86	0.84	8,100
August 12, 2025	0.85	0.85	0.85	0.87	0.83	8,018
August 11, 2025	0.84	0.85	0.85	0.85	0.82	15,211
August 08, 2025	0.84	0.84	0.84	0.85	0.8	34,790
August 07, 2025	0.96	0.9	0.9	1	0.85	89,806
August 06, 2025	1.27	0.98	0.98	1.27	0.88	367,452
August 05, 2025	1.32	1.27	1.27	1.35	1.2	30,302
August 04, 2025	1.41	1.34	1.34	1.42	1.29	90,487
August 01, 2025	1.42	1.43	1.43	1.46	1.41	19,800
July 31, 2025	1.47	1.43	1.43	1.54	1.43	20,941
July 30, 2025	1.36	1.54	1.54	1.57	1.36	157,394
July 29, 2025	1.4	1.39	1.39	1.4	1.38	25,608
July 28, 2025	1.41	1.4	1.4	1.41	1.39	20,500
July 25, 2025	1.45	1.42	1.42	1.49	1.41	16,201
July 24, 2025	1.44	1.41	1.41	1.46	1.4	7,100
July 23, 2025	1.47	1.43	1.43	1.48	1.4	31,864
July 22, 2025	1.42	1.42	1.42	1.46	1.41	29,500
July 21, 2025	1.43	1.42	1.42	1.46	1.41	26,300
July 18, 2025	1.46	1.44	1.44	1.48	1.43	30,500
July 17, 2025	1.38	1.46	1.46	1.49	1.38	50,901
July 16, 2025	1.42	1.42	1.42	1.44	1.42	7,707
July 15, 2025	1.45	1.41	1.41	1.47	1.41	32,200
July 14, 2025	1.54	1.45	1.45	1.54	1.45	16,792
July 11, 2025	1.47	1.46	1.46	1.51	1.46	12,512
July 10, 2025	1.46	1.51	1.51	1.53	1.46	30,635
July 09, 2025	1.46	1.47	1.47	1.55	1.46	17,511
July 08, 2025	1.56	1.46	1.46	1.58	1.46	33,240
July 07, 2025	1.51	1.56	1.56	1.59	1.51	14,045

Generation Income Properties, Inc. (GIPR) NASDAQ