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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.32	1.42	1.42	1.42	1.22	343,778
October 17, 2025	1.29	1.28	1.28	1.36	1.18	204,503
October 16, 2025	1.78	1.41	1.41	1.89	1.32	1.38M
October 15, 2025	1.54	1.86	1.86	1.96	1.5	888,586
October 14, 2025	1.29	1.35	1.35	1.38	1.25	350,199
October 13, 2025	1.24	1.29	1.29	1.34	1.2	140,200
October 10, 2025	1.3	1.18	1.18	1.36	1.15	221,719
October 09, 2025	1.34	1.32	1.32	1.36	1.23	251,500
October 08, 2025	1.34	1.24	1.24	1.41	1.22	331,602
October 07, 2025	1.4	1.33	1.33	1.48	1.25	425,012
October 06, 2025	1.71	1.45	1.45	1.8	1.36	1.45M
October 03, 2025	1.31	1.64	1.64	1.78	1.24	14.84M
October 02, 2025	0.89	1.08	1.08	1.13	0.85	1.31M
October 01, 2025	0.9	0.89	0.89	0.91	0.89	14,671
September 30, 2025	0.91	0.92	0.92	0.95	0.9	36,129
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

Generation Income Properties, Inc. (GIPR) NASDAQ