Generation Income Propert... (GIPR)
1.63
-0.14 (-7.91%)
At close: Mar 03, 2025, 3:59 PM
1.60
-1.54%
After-hours: Mar 03, 2025, 04:00 PM EST
GIPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.80 | 1.81 | 1.59 | 1.60 | -0.17 | -9.60% | 46,737 |
| Feb 28, 2025 | 1.75 | 1.77 | 1.72 | 1.77 | 0.02 | 1.14% | 9,600 |
| Feb 27, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | -0.08 | -4.37% | 37,200 |
| Feb 26, 2025 | 1.74 | 1.85 | 1.71 | 1.83 | 0.10 | 5.78% | 32,300 |
| Feb 25, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 0.01 | 0.58% | 6,721 |
| Feb 24, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 0.00 | 0.00% | 14,858 |
| Feb 21, 2025 | 1.78 | 1.85 | 1.70 | 1.72 | -0.06 | -3.37% | 43,710 |
| Feb 20, 2025 | 1.81 | 1.81 | 1.74 | 1.78 | 0.00 | 0.00% | 26,406 |
| Feb 19, 2025 | 1.89 | 1.90 | 1.70 | 1.78 | -0.12 | -6.32% | 34,384 |
| Feb 18, 2025 | 1.75 | 2.06 | 1.73 | 1.90 | 0.18 | 10.47% | 397,945 |
| Feb 14, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 0.02 | 1.18% | 9,600 |
| Feb 13, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 0.00 | 0.00% | 13,205 |
| Feb 12, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 0.00 | 0.00% | 15,041 |
| Feb 11, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | -0.01 | -0.58% | 7,472 |
| Feb 10, 2025 | 1.76 | 1.76 | 1.65 | 1.71 | -0.03 | -1.72% | 33,704 |
| Feb 7, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 0.01 | 0.58% | 9,100 |
| Feb 6, 2025 | 1.72 | 1.77 | 1.72 | 1.73 | -0.02 | -1.14% | 7,200 |
| Feb 5, 2025 | 1.72 | 1.79 | 1.71 | 1.75 | -0.02 | -1.13% | 16,906 |
| Feb 4, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 0.03 | 1.72% | 9,829 |
| Feb 3, 2025 | 1.75 | 1.80 | 1.74 | 1.74 | -0.01 | -0.57% | 12,309 |
| Jan 31, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | -0.05 | -2.78% | 9,821 |
| Jan 30, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | -0.03 | -1.64% | 10,700 |
| Jan 29, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 0.02 | 1.10% | 7,400 |
| Jan 28, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | 0.01 | 0.56% | 10,829 |
| Jan 27, 2025 | 1.76 | 1.81 | 1.75 | 1.80 | 0.01 | 0.56% | 7,900 |
| Jan 24, 2025 | 1.76 | 1.82 | 1.76 | 1.79 | 0.03 | 1.70% | 14,800 |
| Jan 23, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | -0.03 | -1.68% | 7,046 |
| Jan 22, 2025 | 1.79 | 1.83 | 1.75 | 1.79 | 0.00 | 0.00% | 21,500 |
| Jan 21, 2025 | 1.79 | 1.84 | 1.76 | 1.79 | 0.02 | 1.13% | 27,000 |
| Jan 17, 2025 | 1.72 | 1.79 | 1.72 | 1.77 | 0.06 | 3.51% | 9,946 |
| Jan 16, 2025 | 1.69 | 1.77 | 1.66 | 1.71 | 0.01 | 0.59% | 7,200 |
| Jan 15, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 0.02 | 1.19% | 14,900 |
| Jan 14, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | 0.00 | 0.00% | 15,223 |
| Jan 13, 2025 | 1.73 | 1.73 | 1.65 | 1.68 | -0.05 | -2.89% | 29,700 |
| Jan 10, 2025 | 1.74 | 1.79 | 1.50 | 1.73 | -0.03 | -1.70% | 91,525 |
| Jan 8, 2025 | 1.76 | 1.79 | 1.76 | 1.76 | 0.00 | 0.00% | 24,004 |
| Jan 7, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | -0.03 | -1.68% | 13,804 |
| Jan 6, 2025 | 1.79 | 1.81 | 1.76 | 1.79 | 0.00 | 0.00% | 22,809 |
| Jan 3, 2025 | 1.78 | 1.82 | 1.75 | 1.79 | -0.02 | -1.10% | 13,417 |
| Jan 2, 2025 | 1.89 | 1.90 | 1.77 | 1.81 | -0.01 | -0.55% | 40,860 |
| Dec 31, 2024 | 1.81 | 1.95 | 1.77 | 1.82 | 0.02 | 1.11% | 94,148 |
| Dec 30, 2024 | 1.81 | 1.82 | 1.76 | 1.80 | 0.01 | 0.56% | 49,700 |
| Dec 27, 2024 | 1.75 | 1.83 | 1.75 | 1.79 | 0.02 | 1.13% | 36,990 |
| Dec 26, 2024 | 1.76 | 1.79 | 1.75 | 1.77 | -0.01 | -0.56% | 16,600 |
| Dec 24, 2024 | 1.76 | 1.80 | 1.75 | 1.78 | -0.01 | -0.56% | 6,400 |
| Dec 23, 2024 | 1.79 | 1.79 | 1.75 | 1.79 | 0.01 | 0.56% | 17,694 |
| Dec 20, 2024 | 1.77 | 1.80 | 1.77 | 1.78 | 0.01 | 0.56% | 14,900 |
| Dec 19, 2024 | 1.75 | 1.80 | 1.75 | 1.77 | 0.01 | 0.57% | 21,643 |
| Dec 18, 2024 | 1.77 | 1.85 | 1.76 | 1.76 | -0.02 | -1.12% | 12,550 |
| Dec 17, 2024 | 1.77 | 1.84 | 1.76 | 1.78 | -0.01 | -0.56% | 28,338 |