Generation Income Propert... (GIPR)
NASDAQ: GIPR
· Real-Time Price · USD
0.99
-0.03 (-2.94%)
At close: Sep 26, 2025, 3:59 PM
0.98
-1.28%
After-hours: Sep 26, 2025, 06:42 PM EDT
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -5.88% | 72,792 |
| Sep 25, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 57,205 |
| Sep 24, 2025 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -8.55% | 79,237 |
| Sep 23, 2025 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 9.35% | 145,703 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -7.76% | 70,300 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 80,709 |
| Sep 18, 2025 | 1.12 | 1.29 | 1.07 | 1.19 | 1.19 | 9.17% | 402,300 |
| Sep 17, 2025 | 1.15 | 1.50 | 1.02 | 1.09 | 1.09 | 0.93% | 4,035,133 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.70% | 97,743 |
| Sep 15, 2025 | 1.04 | 1.18 | 1.01 | 1.11 | 1.11 | 3.74% | 390,039 |
| Sep 12, 2025 | 1.04 | 1.10 | 0.98 | 1.07 | 1.07 | 11.46% | 1,416,800 |
| Sep 11, 2025 | 0.92 | 1.05 | 0.91 | 0.96 | 0.96 | 2.13% | 4,765,500 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -3.09% | 63,004 |
| Sep 9, 2025 | 0.90 | 1.14 | 0.90 | 0.97 | 0.97 | 5.43% | 126,402 |
| Sep 8, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -3.16% | 5,405 |
| Sep 5, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 8,565 |
| Sep 4, 2025 | 0.89 | 0.95 | 0.88 | 0.93 | 0.93 | 3.33% | 25,168 |
| Sep 3, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -2.17% | 8,659 |
| Sep 2, 2025 | 0.96 | 0.99 | 0.88 | 0.92 | 0.92 | -4.17% | 18,300 |
| Aug 29, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 2.13% | 7,243 |