NASDAQ : GIPR
Generation Income Properties, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 0.2959 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 550.76K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Generation Income Properties, Inc. (GIPR) closed at 0.2959 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3152 | 0.3199 | 0.287 | 0.2959 | 227,960 | -8.81% |
| 2026-10-29 | 0.33 | 0.3301 | 0.31 | 0.3245 | 218,552 | -2.11% |
| 2026-10-28 | 0.345 | 0.35 | 0.3313 | 0.3315 | 133,829 | +0.06% |
| 2026-10-27 | 0.352 | 0.3664 | 0.3303 | 0.3313 | 197,998 | -7.72% |
| 2026-10-26 | 0.3635 | 0.3699 | 0.35 | 0.359 | 132,989 | -1.64% |
| 2026-10-23 | 0.3583 | 0.3797 | 0.3551 | 0.365 | 253,334 | -1.16% |
| 2026-10-22 | 0.3576 | 0.3735 | 0.315 | 0.3693 | 504,538 | +0.63% |
| 2026-10-21 | 0.3615 | 0.3753 | 0.3547 | 0.367 | 428,140 | +0.71% |
| 2026-10-20 | 0.36 | 0.3735 | 0.3584 | 0.3644 | 316,427 | -1.65% |
| 2026-10-19 | 0.377 | 0.3978 | 0.3651 | 0.3705 | 664,557 | -3.59% |
| 2026-10-16 | 0.4003 | 0.4198 | 0.3766 | 0.3843 | 535,580 | -3.90% |
| 2026-10-15 | 0.398 | 0.4047 | 0.3895 | 0.3999 | 231,014 | +1.76% |
| 2026-10-14 | 0.4186 | 0.4186 | 0.385 | 0.393 | 492,475 | -8.13% |
| 2026-10-13 | 0.3863 | 0.4283 | 0.3782 | 0.4278 | 979,082 | +5.76% |
| 2026-10-12 | 0.4036 | 0.426 | 0.3704 | 0.4045 | 697,799 | -3.23% |
| 2026-10-09 | 0.439 | 0.439 | 0.4 | 0.418 | 540,949 | -9.05% |
| 2026-10-08 | 0.4562 | 0.4666 | 0.4114 | 0.4596 | 2,034,462 | -6.96% |
| 2026-10-07 | 0.5135 | 0.6923 | 0.45 | 0.494 | 143,692,849 | +29.80% |
| 2026-10-06 | 0.3825 | 0.3924 | 0.36 | 0.3806 | 22,640,588 | -9.03% |
| 2026-10-05 | 0.3968 | 0.4184 | 0.382 | 0.4184 | 1,369,889 | -4.91% |
| 2026-10-02 | 0.471 | 0.471 | 0.3987 | 0.44 | 2,905,717 | -2.65% |
| 2026-10-01 | 0.5249 | 0.5943 | 0.4151 | 0.452 | 146,278,566 | +13.28% |
| 2026-09-30 | 0.3892 | 0.4116 | 0.3734 | 0.399 | 895,604 | +6.63% |
| 2026-09-29 | 0.3761 | 0.3999 | 0.36 | 0.3742 | 1,031,566 | -7.38% |
| 2026-09-28 | 0.4112 | 0.4202 | 0.388 | 0.404 | 1,435,942 | -6.05% |
| 2026-09-25 | 0.5498 | 0.7733 | 0.39 | 0.43 | 30,443,971 | -19.75% |
| 2026-09-24 | 0.5191 | 0.5649 | 0.5021 | 0.5358 | 1,441,569 | +1.46% |
| 2026-09-23 | 0.548 | 0.6458 | 0.52 | 0.5281 | 11,370,900 | -7.32% |
| 2026-09-22 | 0.6546 | 0.6598 | 0.539 | 0.5698 | 3,666,897 | -16.56% |
| 2026-09-21 | 0.6755 | 0.74 | 0.59 | 0.6829 | 4,942,851 | -4.93% |
| 2026-09-18 | 1.49 | 1.73 | 0.6725 | 0.7183 | 299,404,595 | +63.44% |
| 2026-09-17 | 0.3695 | 0.45 | 0.3641 | 0.4395 | 44,662,838 | +20.74% |
| 2026-09-16 | 0.3501 | 0.3642 | 0.3302 | 0.364 | 45,979,987 | +2.51% |
| 2026-09-15 | 0.3831 | 0.3875 | 0.3349 | 0.3551 | 246,653 | -10.10% |
| 2026-09-14 | 0.39 | 0.4 | 0.38 | 0.395 | 180,435 | -1.50% |
| 2026-09-11 | 0.42 | 0.4275 | 0.391 | 0.401 | 224,316 | -3.14% |
| 2026-09-10 | 0.404 | 0.44 | 0.4016 | 0.414 | 342,683 | +1.00% |
| 2026-09-09 | 0.402 | 0.47 | 0.3885 | 0.4099 | 662,590 | -4.54% |
| 2026-09-08 | 0.4936 | 0.4936 | 0.3736 | 0.4294 | 1,866,137 | -20.33% |
| 2026-09-04 | 0.54 | 0.565 | 0.495 | 0.539 | 14,771,291 | +3.06% |
| 2026-09-03 | 0.5826 | 0.6265 | 0.4529 | 0.523 | 124,274,066 | +32.64% |
| 2026-09-02 | 0.3513 | 0.4134 | 0.3476 | 0.3943 | 9,628,507 | +8.03% |
| 2026-09-01 | 0.35 | 0.366 | 0.32 | 0.365 | 320,173 | -1.86% |
| 2026-08-31 | 0.4193 | 0.4391 | 0.31 | 0.3719 | 781,813 | -13.97% |
| 2026-08-28 | 0.45 | 0.4692 | 0.416 | 0.4323 | 519,001 | -3.72% |
| 2026-08-27 | 0.48 | 0.48 | 0.4252 | 0.449 | 628,999 | -7.10% |
| 2026-08-26 | 0.5256 | 0.5523 | 0.4016 | 0.4833 | 2,492,065 | -9.15% |
| 2026-08-25 | 0.5449 | 0.56 | 0.401 | 0.532 | 12,278,714 | -29.30% |
| 2026-08-24 | 0.3017 | 0.8652 | 0.277 | 0.7525 | 285,771,143 | +150.67% |
| 2026-08-21 | 0.288 | 0.3002 | 0.27 | 0.3002 | 181,025 | +2.84% |
| 2026-08-20 | 0.295 | 0.295 | 0.255 | 0.2919 | 313,863 | -4.01% |
| 2026-08-19 | 0.32 | 0.32 | 0.2703 | 0.3041 | 456,365 | -6.34% |
| 2026-08-18 | 0.3355 | 0.3374 | 0.308 | 0.3247 | 787,356 | -7.70% |
| 2026-08-17 | 0.3485 | 0.4476 | 0.3 | 0.3518 | 2,416,806 | -29.43% |
| 2026-08-14 | 0.7201 | 1.27 | 0.4234 | 0.4985 | 34,923,714 | -29.31% |
| 2026-08-13 | 0.7335 | 0.7544 | 0.7 | 0.7052 | 128,188 | -4.70% |
| 2026-08-12 | 0.6901 | 0.771 | 0.6841 | 0.74 | 196,323 | +5.49% |
| 2026-08-11 | 0.73 | 0.73 | 0.69 | 0.7015 | 71,025 | -3.89% |
| 2026-08-10 | 0.7299 | 0.7479 | 0.7031 | 0.7299 | 59,462 | +1.25% |
| 2026-08-07 | 0.7599 | 0.7599 | 0.7155 | 0.7209 | 26,997 | -4.19% |
| 2026-08-06 | 0.702 | 0.78 | 0.69 | 0.7524 | 65,372 | -1.72% |
| 2026-08-05 | 0.708 | 0.8 | 0.69 | 0.7656 | 106,769 | +5.72% |
| 2026-08-04 | 0.69 | 0.775 | 0.69 | 0.7242 | 100,737 | +2.00% |
| 2026-08-03 | 0.7139 | 0.733 | 0.681 | 0.71 | 127,835 | -3.53% |
| 2026-07-31 | 0.7001 | 0.7759 | 0.7 | 0.736 | 210,358 | +8.22% |
| 2026-07-30 | 0.699 | 0.7252 | 0.68 | 0.6801 | 57,473 | -4.18% |
| 2026-07-29 | 0.69 | 0.76 | 0.67 | 0.7098 | 404,305 | +2.03% |
| 2026-07-28 | 0.6438 | 0.71 | 0.5979 | 0.6957 | 674,225 | +7.44% |
| 2026-07-27 | 0.654 | 0.69 | 0.6121 | 0.6475 | 130,400 | -0.54% |
| 2026-07-24 | 0.7301 | 0.754 | 0.6381 | 0.651 | 201,883 | -12.34% |
| 2026-07-23 | 0.772 | 0.805 | 0.7001 | 0.7426 | 228,117 | -17.62% |
| 2026-07-22 | 0.945 | 0.9599 | 0.851 | 0.9014 | 536,752 | -10.75% |
| 2026-07-21 | 1.03 | 1.08 | 0.95 | 1.01 | 2,329,947 | -8.18% |
| 2026-07-20 | 1.08 | 1.135 | 1 | 1.1 | 314,614 | -1.79% |
| 2026-07-17 | 1.35 | 1.76 | 1 | 1.12 | 7,392,305 | -9.68% |
| 2026-07-16 | 1.25 | 1.35 | 1.21 | 1.24 | 132,576 | +0.81% |
| 2026-07-15 | 1.28 | 1.297 | 1.2 | 1.23 | 73,005 | -3.91% |
| 2026-07-14 | 1.34 | 1.37 | 1.25 | 1.28 | 115,610 | -8.57% |
| 2026-07-13 | 1.42 | 1.46 | 1.32 | 1.4 | 153,922 | -4.76% |
| 2026-07-10 | 1.39 | 1.492 | 1.33 | 1.47 | 512,849 | +6.52% |
| 2026-07-09 | 1.2 | 1.39 | 1.2 | 1.38 | 158,073 | +12.56% |
| 2026-07-08 | 1.24 | 1.269 | 1.116 | 1.226 | 366,158 | -22.41% |
| 2026-07-07 | 1.688 | 1.699 | 1.555 | 1.58 | 71,310 | -9.20% |
| 2026-07-06 | 1.691 | 1.74 | 1.631 | 1.74 | 91,072 | -1.08% |
| 2026-07-02 | 1.665 | 1.79 | 1.65 | 1.759 | 142,079 | +5.96% |
| 2026-07-01 | 1.62 | 1.741 | 1.603 | 1.66 | 204,419 | -0.66% |
| 2026-06-30 | 1.65 | 1.73 | 1.6 | 1.671 | 139,191 | +0.66% |
| 2026-06-29 | 1.65 | 1.69 | 1.6 | 1.66 | 102,166 | -3.49% |
| 2026-06-26 | 1.673 | 1.72 | 1.62 | 1.72 | 121,159 | -2.27% |
| 2026-06-25 | 1.77 | 1.829 | 1.65 | 1.76 | 279,102 | -2.76% |
| 2026-06-24 | 1.7 | 1.887 | 1.62 | 1.81 | 3,773,321 | +5.85% |
| 2026-06-23 | 1.8 | 1.876 | 1.65 | 1.71 | 219,993 | -4.20% |
| 2026-06-22 | 1.8 | 1.9 | 1.709 | 1.785 | 177,264 | +3.42% |
| 2026-06-18 | 1.83 | 1.9 | 1.726 | 1.726 | 35,194 | -4.11% |
| 2026-06-17 | 1.8 | 1.99 | 1.8 | 1.8 | 30,976 | +1.64% |
| 2026-06-16 | 1.9 | 1.998 | 1.728 | 1.771 | 80,218 | -7.57% |
| 2026-06-15 | 1.99 | 2.041 | 1.901 | 1.916 | 52,633 | +1.16% |
| 2026-06-12 | 1.925 | 2 | 1.894 | 1.894 | 25,089 | -2.87% |
| 2026-06-11 | 2 | 2 | 1.93 | 1.95 | 17,262 | -4.60% |
| 2026-06-10 | 2 | 2.059 | 1.901 | 2.044 | 37,672 | +3.13% |
| 2026-06-09 | 2.004 | 2.058 | 1.901 | 1.982 | 38,558 | -3.03% |
| 2026-06-08 | 2 | 2.099 | 1.903 | 2.044 | 51,303 | +2.71% |
| 2026-06-05 | 2 | 2.058 | 1.823 | 1.99 | 65,450 | -3.77% |
| 2026-06-04 | 2.008 | 2.2 | 1.8 | 2.068 | 199,613 | -0.10% |
| 2026-06-03 | 2.075 | 2.106 | 1.989 | 2.07 | 48,573 | -2.86% |
| 2026-06-02 | 2.066 | 2.173 | 2 | 2.131 | 77,135 | +0.05% |
| 2026-06-01 | 2.058 | 2.13 | 1.886 | 2.13 | 99,039 | +3.50% |
| 2026-05-29 | 2.3 | 2.3 | 1.638 | 2.058 | 588,516 | -26.76% |
| 2026-05-28 | 2.711 | 3.05 | 2.6 | 2.81 | 167,869 | +1.70% |
| 2026-05-27 | 3.684 | 4 | 2.6 | 2.763 | 371,046 | -37.63% |
| 2026-05-26 | 4.04 | 4.626 | 4 | 4.43 | 116,014 | -6.66% |
| 2026-05-22 | 5.75 | 5.924 | 4.545 | 4.746 | 244,010 | -14.95% |
| 2026-05-21 | 5.299 | 6.9 | 4.511 | 5.58 | 1,289,616 | +18.75% |
| 2026-05-20 | 4.014 | 4.99 | 3.6 | 4.699 | 1,597,447 | +9.53% |
| 2026-05-19 | 2.908 | 5.882 | 2.863 | 4.29 | 46,349,135 | +75.89% |
| 2026-05-18 | 2.62 | 2.624 | 2.341 | 2.439 | 24,727 | -3.98% |
| 2026-05-15 | 2.69 | 2.697 | 2.54 | 2.54 | 7,039 | -4.15% |
| 2026-05-14 | 2.56 | 2.65 | 2.55 | 2.65 | 7,114 | +0.72% |
| 2026-05-13 | 2.561 | 2.698 | 2.559 | 2.631 | 32,203 | -0.34% |
| 2026-05-12 | 2.563 | 2.687 | 2.557 | 2.64 | 22,584 | +0.42% |