Generation Income Properties Inc. - Common stock (GIPR)

Last Price0.8000

Change+0.0780 (10.80%)

NASDAQ · Last Trade: Jan 22nd, 1:57 PM EST

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

Date Range:

2025-10-22 - 2026-01-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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	10,378,894	1.02
12/08/2025	0.85	0.95	0.85	0.90	384,391	0.90
12/05/2025	0.89	0.93	0.88	0.89	30,651	0.89
12/04/2025	0.85	0.95	0.85	0.88	48,264	0.88
12/03/2025	0.87	0.93	0.82	0.87	50,305	0.87
12/02/2025	0.96	0.96	0.88	0.92	35,215	0.92
12/01/2025	0.92	0.94	0.87	0.92	44,242	0.92
11/28/2025	0.93	0.96	0.92	0.92	16,725	0.92
11/26/2025	0.93	0.96	0.92	0.93	24,596	0.93
11/25/2025	1.02	1.07	0.93	0.93	58,039	0.93
11/24/2025	0.98	1.04	0.94	0.99	25,304	0.99
11/21/2025	0.91	1.00	0.91	0.97	26,718	0.97
11/20/2025	0.97	0.97	0.91	0.94	29,594	0.94
11/19/2025	0.90	0.99	0.90	0.95	48,542	0.95
11/18/2025	1.00	1.00	0.90	0.90	51,120	0.90
11/17/2025	1.08	1.08	0.92	0.95	76,975	0.95
11/14/2025	1.01	1.09	1.01	1.02	23,137	1.02
11/13/2025	1.06	1.09	1.01	1.03	107,180	1.03
11/12/2025	1.06	1.10	1.06	1.08	28,532	1.08
11/11/2025	1.06	1.13	1.06	1.07	28,329	1.07
11/10/2025	1.04	1.10	1.04	1.06	32,448	1.06
11/07/2025	1.06	1.12	1.04	1.04	56,553	1.04
11/06/2025	1.10	1.16	1.05	1.08	37,421	1.08
11/05/2025	1.11	1.21	1.06	1.09	105,677	1.09
11/04/2025	1.24	1.33	1.13	1.14	116,195	1.14
11/03/2025	1.27	1.31	1.21	1.26	71,028	1.26
10/31/2025	1.28	1.36	1.26	1.30	42,091	1.30
10/30/2025	1.33	1.35	1.24	1.26	38,903	1.26
10/29/2025	1.37	1.41	1.32	1.34	147,848	1.34
10/28/2025	1.55	1.58	1.38	1.39	202,776	1.39
10/27/2025	1.60	1.65	1.53	1.57	113,968	1.57
10/24/2025	1.85	1.86	1.63	1.66	349,331	1.66
10/23/2025	1.56	1.88	1.56	1.80	534,864	1.80
10/22/2025	1.68	1.69	1.48	1.60	340,848	1.60