Dark

GIPR
Generation Income Properties Inc. Common Stock
stock NASDAQ

Market Open

Apr 29, 2026 11:44:28 AM EDT

0.2600USD-0.304%(-0.0008)49,764

0.2200Bid 0.3000Ask 0.0800Spread

Pre-market

Apr 28, 2026 8:49:30 AM EDT

0.2761USD+4.903%(+0.0129)0

After-hours

Apr 28, 2026 4:02:30 PM EDT

0.2670USD+1.444%(+0.0038)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	0.26000	0.260000	0.260000	0.2600	-1.216%	49,764	0.000%
2026-04-28	0.27100	0.279200	0.255000	0.2632	-4.603%	197,818	-1.216%
2026-04-27	0.26800	0.283990	0.263000	0.2759	+5.426%	232,334	-5.763%
2026-04-24	0.25100	0.284100	0.251000	0.2617	+3.072%	425,931	-0.650%
2026-04-23	0.27500	0.275000	0.235000	0.2539	-9.289%	682,236	+2.403%
2026-04-22	0.29120	0.291200	0.260000	0.2799	-0.533%	380,790	-7.110%
2026-04-21	0.28480	0.291200	0.271300	0.2814	-2.999%	114,796	-7.605%
2026-04-20	0.30300	0.310000	0.287100	0.2901	-5.659%	141,311	-10.376%
2026-04-17	0.30300	0.310000	0.288000	0.3075	+1.720%	182,419	-15.447%
2026-04-16	0.31620	0.340000	0.290000	0.3023	-1.531%	640,466	-13.993%
2026-04-15	0.28250	0.320000	0.269000	0.3070	+6.486%	503,225	-15.309%
2026-04-14	0.29280	0.300000	0.270600	0.2883	-3.579%	495,979	-9.816%
2026-04-13	0.23480	0.308400	0.232500	0.2990	+16.342%	3,254,638	-13.043%
2026-04-10	0.24970	0.270400	0.228300	0.2570	+0.078%	1,177,890	+1.167%
2026-04-09	0.31710	0.419900	0.250000	0.2568	-2.654%	43,808,231	+1.246%
2026-04-08	0.25600	0.273500	0.250000	0.2638	+1.462%	10,035,010	-1.440%
2026-04-07	0.27400	0.274000	0.254800	0.2600	-3.704%	46,616	0.000%
2026-04-06	0.27000	0.275000	0.251500	0.2700	0.000%	94,972	-3.704%
2026-04-02	0.25400	0.280000	0.243800	0.2700	+8.915%	222,990	-3.704%
2026-04-01	0.25310	0.306300	0.240000	0.2479	-3.466%	400,106	+4.881%
2026-03-31	0.25600	0.257200	0.239000	0.2568	+4.731%	92,766	+1.246%
2026-03-30	0.25400	0.254000	0.237600	0.2452	-4.368%	86,265	+6.036%
2026-03-27	0.26470	0.268800	0.253500	0.2564	-3.245%	47,261	+1.404%
2026-03-26	0.26800	0.269900	0.250000	0.2650	-5.357%	187,362	-1.887%
2026-03-25	0.30090	0.379900	0.267300	0.2800	-11.644%	1,142,729	-7.143%
2026-03-24	0.33030	0.333800	0.310500	0.3169	-6.298%	431,231	-17.955%
2026-03-23	0.33100	0.344400	0.329900	0.3382	-0.529%	42,341	-23.122%
2026-03-20	0.33100	0.340000	0.320300	0.3400	+0.890%	187,009	-23.529%
2026-03-19	0.35400	0.354000	0.321200	0.3370	-4.802%	89,622	-22.849%
2026-03-18	0.36110	0.378900	0.352100	0.3540	-6.965%	78,426	-26.554%
2026-03-17	0.37000	0.390000	0.351000	0.3805	+5.900%	85,604	-31.669%
2026-03-16	0.36700	0.369000	0.350900	0.3593	0.000%	34,873	-27.637%
2026-03-13	0.38000	0.380000	0.351100	0.3593	-2.892%	36,436	-27.637%
2026-03-12	0.36000	0.378000	0.352001	0.3700	-2.606%	38,786	-29.730%
2026-03-11	0.36310	0.390000	0.360000	0.3799	+2.234%	43,716	-31.561%
2026-03-10	0.37000	0.377900	0.355000	0.3716	+0.432%	46,980	-30.032%
2026-03-09	0.37000	0.379000	0.350900	0.3700	+0.244%	43,309	-29.730%
2026-03-06	0.39000	0.400000	0.357000	0.3691	-2.843%	99,962	-29.558%
2026-03-05	0.37840	0.390000	0.371000	0.3799	+0.609%	78,641	-31.561%
2026-03-04	0.40490	0.420000	0.375100	0.3776	-10.394%	108,069	-31.144%
2026-03-03	0.41460	0.448599	0.380600	0.4214	-1.772%	363,903	-38.301%
2026-03-02	0.39000	0.429000	0.380000	0.4290	+4.558%	90,640	-39.394%
2026-02-27	0.42410	0.424100	0.370800	0.4103	-6.750%	106,118	-36.632%
2026-02-26	0.48500	0.500000	0.421600	0.4400	-13.709%	299,301	-40.909%
2026-02-25	0.49470	0.549900	0.450000	0.5099	+9.233%	476,901	-49.010%
2026-02-24	0.48000	0.517501	0.396000	0.4668	-13.556%	1,496,673	-44.302%
2026-02-23	0.54000	0.575000	0.540000	0.5400	-6.087%	5,966,320	-51.852%
2026-02-20	0.59000	0.590000	0.541000	0.5750	+0.771%	44,911	-54.783%
2026-02-19	0.60000	0.609999	0.570600	0.5706	-3.288%	35,884	-54.434%
2026-02-18	0.63000	0.630000	0.575700	0.5900	-1.830%	26,101	-55.932%
2026-02-17	0.61000	0.630000	0.600000	0.6010	+1.349%	45,799	-56.739%
2026-02-13	0.57000	0.609700	0.570000	0.5930	+9.007%	49,513	-56.155%
2026-02-12	0.57800	0.580000	0.544000	0.5440	-5.391%	34,175	-52.206%
2026-02-11	0.59990	0.599900	0.565600	0.5750	-2.542%	29,716	-54.783%
2026-02-10	0.56000	0.601400	0.560000	0.5900	+3.327%	18,733	-55.932%
2026-02-09	0.60000	0.609700	0.564400	0.5710	-9.365%	53,057	-54.466%
2026-02-06	0.66000	0.660000	0.600000	0.6300	-0.834%	158,133	-58.730%
2026-02-05	0.65000	0.672500	0.635300	0.6353	-2.262%	19,152	-59.074%
2026-02-04	0.67000	0.700000	0.650000	0.6500	-3.360%	17,190	-60.000%
2026-02-03	0.66000	0.689900	0.660000	0.6726	+1.617%	8,018	-61.344%
2026-02-02	0.67000	0.690000	0.650000	0.6619	-4.899%	14,245	-60.719%
2026-01-30	0.70000	0.718100	0.660500	0.6960	-4.264%	40,048	-62.644%
2026-01-29	0.71700	0.750000	0.647600	0.7270	+2.394%	108,597	-64.237%
2026-01-28	0.73050	0.750000	0.710000	0.7100	-5.333%	59,547	-63.380%
2026-01-27	0.73170	0.765000	0.729400	0.7500	+0.806%	10,269	-65.333%
2026-01-26	0.81100	0.811000	0.713000	0.7440	-9.456%	187,750	-65.054%
2026-01-23	0.85990	0.859900	0.785000	0.8217	-6.081%	66,789	-68.358%
2026-01-22	0.74105	0.880000	0.737300	0.8749	+21.177%	88,781	-70.282%
2026-01-21	0.73100	0.750000	0.722000	0.7220	-1.929%	19,837	-63.989%
2026-01-20	0.72000	0.748800	0.710100	0.7362	-1.048%	23,351	-64.684%
2026-01-16	0.73000	0.761000	0.730000	0.7440	+1.073%	28,297	-65.054%
2026-01-15	0.76800	0.768000	0.710101	0.7361	-5.531%	21,900	-64.679%
2026-01-14	0.80700	0.807000	0.745000	0.7792	-2.600%	67,946	-66.632%
2026-01-13	0.78000	0.824500	0.740100	0.8000	+5.638%	74,155	-67.500%
2026-01-12	0.81800	0.839800	0.721600	0.7573	-9.208%	140,186	-65.668%
2026-01-09	0.79900	0.860000	0.772449	0.8341	+12.488%	143,427	-68.829%
2026-01-08	0.77600	0.776000	0.721000	0.7415	+0.176%	101,814	-64.936%
2026-01-07	0.76000	0.780000	0.720000	0.7402	+0.735%	76,671	-64.874%
2026-01-06	0.65800	0.776800	0.647601	0.7348	+13.378%	87,713	-64.616%
2026-01-05	0.65810	0.684000	0.635400	0.6481	-1.803%	24,574	-59.883%
2026-01-02	0.63030	0.664300	0.630300	0.6600	+2.964%	21,764	-60.606%
2025-12-31	0.68250	0.688000	0.636000	0.6410	-6.191%	66,034	-59.438%
2025-12-30	0.65500	0.683300	0.650000	0.6833	+4.177%	104,564	-61.949%
2025-12-29	0.70960	0.709890	0.650600	0.6559	-10.027%	83,205	-60.360%
2025-12-26	0.71080	0.773600	0.705000	0.7290	+0.900%	33,526	-64.335%
2025-12-24	0.74370	0.762900	0.715800	0.7225	-3.150%	70,182	-64.014%
2025-12-23	0.75520	0.784900	0.721800	0.7460	-2.991%	108,459	-65.147%
2025-12-22	0.72800	0.780000	0.726100	0.7690	+3.961%	129,197	-66.190%
2025-12-19	0.78000	0.780000	0.730000	0.7397	-2.401%	67,870	-64.851%
2025-12-18	0.80000	0.826400	0.738200	0.7579	-8.289%	202,109	-65.695%
2025-12-17	0.83810	0.843600	0.810000	0.8264	-1.490%	41,938	-68.538%
2025-12-16	0.90000	0.910000	0.800000	0.8389	-6.820%	219,130	-69.007%
2025-12-15	0.94000	0.971500	0.890000	0.9003	-6.189%	295,562	-71.121%
2025-12-12	1.05000	1.079900	0.901200	0.9597	-16.548%	534,695	-72.908%
2025-12-11	1.19000	1.210000	0.985300	1.1500	-2.542%	785,655	-77.391%
2025-12-10	0.99000	1.250000	0.890000	1.1800	+15.686%	3,070,448	-77.966%
2025-12-09	1.00000	1.335000	0.988600	1.0200	+13.333%	10,491,237	-74.510%
2025-12-08	0.85000	0.947600	0.850000	0.9000	+0.739%	1,331,029	-71.111%
2025-12-05	0.89400	0.932600	0.875000	0.8934	+2.103%	30,651	-70.898%
2025-12-04	0.85000	0.947900	0.850000	0.8750	+0.528%	48,265	-70.286%
2025-12-03	0.87000	0.927000	0.824800	0.8704	-4.978%	50,306	-70.129%
2025-12-02	0.95910	0.959100	0.880000	0.9160	-0.435%	36,563	-71.616%
2025-12-01	0.92000	0.937100	0.871300	0.9200	0.000%	44,252	-71.739%
2025-11-28	0.93000	0.955051	0.920000	0.9200	-1.075%	16,725	-71.739%
2025-11-26	0.93470	0.957700	0.917000	0.9300	-0.460%	24,596	-72.043%
2025-11-25	1.01510	1.066700	0.934300	0.9343	-5.645%	60,677	-72.172%
2025-11-24	0.98110	1.040000	0.941300	0.9902	+1.977%	25,304	-73.743%
2025-11-21	0.91000	0.999900	0.910000	0.9710	+2.936%	26,718	-73.223%
2025-11-20	0.97000	0.970000	0.910100	0.9433	-0.643%	30,053	-72.437%
2025-11-19	0.90000	0.990000	0.900000	0.9494	+5.477%	48,542	-72.614%
2025-11-18	1.00000	1.000000	0.900100	0.9001	-5.312%	51,130	-71.114%
2025-11-17	1.08000	1.080000	0.922330	0.9506	-7.259%	76,975	-72.649%
2025-11-14	1.01000	1.090000	1.010000	1.0250	-0.485%	23,137	-74.634%
2025-11-13	1.06000	1.090000	1.010000	1.0300	-4.630%	107,221	-74.757%
2025-11-12	1.06000	1.100000	1.060000	1.0800	+0.935%	28,710	-75.926%
2025-11-11	1.06000	1.128600	1.060000	1.0700	+0.943%	28,579	-75.701%
2025-11-10	1.04000	1.100000	1.040000	1.0600	+1.923%	32,448	-75.472%
2025-11-07	1.06000	1.124200	1.040000	1.0400	-3.704%	56,553	-75.000%
2025-11-06	1.10000	1.160100	1.050000	1.0800	-0.917%	38,266	-75.926%
2025-11-05	1.11000	1.210000	1.062000	1.0900	-4.386%	105,685	-76.147%
2025-11-04	1.24000	1.330000	1.130000	1.1400	-9.524%	116,220	-77.193%
2025-11-03	1.27000	1.310000	1.210000	1.2600	-3.077%	71,028	-79.365%
2025-10-31	1.28000	1.359900	1.260000	1.3000	+3.175%	42,091	-80.000%
2025-10-30	1.33000	1.347500	1.240000	1.2600	-5.970%	38,903	-79.365%
2025-10-29	1.37000	1.413800	1.320000	1.3400	-3.597%	147,848	-80.597%
2025-10-28	1.55200	1.580000	1.380000	1.3900	-11.465%	205,438	-81.295%
2025-10-27	1.60000	1.649300	1.530000	1.5700	-5.422%	117,424	-83.439%
2025-10-24	1.85000	1.860000	1.630000	1.6600	-7.778%	349,331	-84.337%
2025-10-23	1.56000	1.880000	1.560000	1.8000	+12.500%	538,482	-85.556%
2025-10-22	1.68500	1.685000	1.480100	1.6000	-4.762%	344,476	-83.750%
2025-10-21	1.58000	1.700000	1.476000	1.6800	+18.310%	649,985	-84.524%
2025-10-20	1.32000	1.420000	1.220000	1.4200	+10.938%	343,778	-81.690%
2025-10-17	1.29000	1.360000	1.180000	1.2800	-9.220%	204,503	-79.688%
2025-10-16	1.87000	1.890000	1.320000	1.4100	-24.194%	1,398,964	-81.560%
2025-10-15	1.54000	1.990000	1.490000	1.8600	+37.778%	1,325,057	-86.022%
2025-10-14	1.29000	1.380000	1.250100	1.3500	+4.651%	350,199	-80.741%
2025-10-13	1.24000	1.340000	1.200000	1.2900	+9.322%	140,171	-79.845%
2025-10-10	1.30000	1.356900	1.150000	1.1800	-10.606%	221,719	-77.966%
2025-10-09	1.34000	1.360000	1.230000	1.3200	+6.452%	251,455	-80.303%
2025-10-08	1.34000	1.410000	1.220000	1.2400	-6.767%	340,935	-79.032%
2025-10-07	1.40000	1.475000	1.250000	1.3300	-8.276%	425,012	-80.451%
2025-10-06	1.71000	1.800000	1.360000	1.4500	-11.585%	1,445,574	-82.069%
2025-10-03	1.31000	1.780000	1.240000	1.6400	+51.894%	14,844,449	-84.146%
2025-10-02	0.89000	1.130000	0.851000	1.0797	+21.274%	1,309,706	-75.919%
2025-10-01	0.90000	0.910001	0.890000	0.8903	-3.291%	14,542	-70.796%
2025-09-30	0.91010	0.950000	0.902000	0.9206	+1.154%	36,129	-71.758%
2025-09-29	0.96000	0.970001	0.910000	0.9101	-5.050%	35,604	-71.432%
2025-09-26	1.05000	1.050000	0.951800	0.9585	-6.029%	72,814	-72.874%
2025-09-25	1.07000	1.080000	1.010000	1.0200	-4.673%	57,205	-74.510%
2025-09-24	1.10000	1.140000	1.060000	1.0700	-8.547%	79,237	-75.701%
2025-09-23	1.10000	1.180000	1.081600	1.1700	+9.346%	145,703	-77.778%
2025-09-22	1.13000	1.130000	1.050000	1.0700	-7.759%	70,264	-75.701%
2025-09-19	1.18000	1.190000	1.120000	1.1600	-2.521%	80,709	-77.586%
2025-09-18	1.12000	1.290000	1.070000	1.1900	+9.174%	402,262	-78.151%
2025-09-17	1.15000	1.500000	1.022000	1.0900	+0.926%	4,035,133	-76.147%
2025-09-16	1.10000	1.100000	1.050000	1.0800	-2.262%	97,743	-75.926%
2025-09-15	1.04000	1.180000	1.010000	1.1050	+3.271%	390,039	-76.471%
2025-09-12	1.03780	1.100000	0.980000	1.0700	+10.938%	1,416,792	-75.701%
2025-09-11	0.92000	1.050000	0.910000	0.9645	+2.432%	4,765,484	-73.043%
2025-09-10	1.00000	1.000000	0.900000	0.9416	-2.928%	63,004	-72.387%
2025-09-09	0.90170	1.139800	0.900000	0.9700	+5.988%	126,402	-73.196%
2025-09-08	0.90100	0.923600	0.901000	0.9152	-3.551%	5,405	-71.591%
2025-09-05	0.93000	0.952500	0.910000	0.9489	+2.032%	8,565	-72.600%
2025-09-04	0.88570	0.945500	0.880000	0.9300	+3.333%	25,168	-72.043%
2025-09-03	0.89010	0.920100	0.890000	0.9000	-2.185%	8,659	-71.111%
2025-09-02	0.96000	0.994300	0.882500	0.9201	-4.156%	18,250	-71.742%
2025-08-29	0.94120	0.998900	0.937800	0.9600	+1.997%	7,243	-72.917%
2025-08-28	0.92000	1.030000	0.914000	0.9412	+1.204%	17,886	-72.376%
2025-08-27	0.92000	0.989362	0.913001	0.9300	-6.972%	19,649	-72.043%
2025-08-26	1.03000	1.030000	0.913000	0.9997	+2.323%	31,766	-73.992%
2025-08-25	0.95000	1.040000	0.930000	0.9770	+1.349%	19,698	-73.388%
2025-08-22	1.01000	1.080000	0.950000	0.9640	+2.065%	83,461	-73.029%
2025-08-21	0.94900	1.290000	0.890100	0.9445	+5.578%	373,099	-72.472%
2025-08-20	0.89000	0.920600	0.860000	0.8946	+0.517%	15,514	-70.937%
2025-08-19	0.93400	0.950000	0.850000	0.8900	-3.156%	21,763	-70.787%
2025-08-18	0.80000	0.960000	0.800000	0.9190	+15.554%	46,208	-71.708%
2025-08-15	0.82000	0.820000	0.780600	0.7953	-2.237%	35,576	-67.308%
2025-08-14	0.82500	0.869999	0.800100	0.8135	-3.166%	23,720	-68.039%
2025-08-13	0.85000	0.855001	0.840000	0.8401	-1.258%	8,096	-69.051%
2025-08-12	0.85000	0.870000	0.830000	0.8508	+0.094%	8,018	-69.441%
2025-08-11	0.84000	0.850000	0.820000	0.8500	+1.154%	15,211	-69.412%
2025-08-08	0.84000	0.850000	0.800200	0.8403	-6.394%	34,790	-69.059%
2025-08-07	0.96480	0.995000	0.853200	0.8977	-8.398%	89,806	-71.037%
2025-08-06	1.27000	1.275000	0.882500	0.9800	-22.835%	367,452	-73.469%
2025-08-05	1.32000	1.349500	1.200000	1.2700	-5.224%	30,302	-79.528%
2025-08-04	1.41000	1.419000	1.290000	1.3400	-5.965%	90,487	-80.597%
2025-08-01	1.42000	1.459500	1.410100	1.4250	-0.350%	19,797	-81.754%
2025-07-31	1.47000	1.540000	1.430000	1.4300	-7.143%	20,941	-81.818%
2025-07-30	1.36000	1.570000	1.360000	1.5400	+10.791%	157,394	-83.117%
2025-07-29	1.40000	1.400000	1.375000	1.3900	-0.714%	25,608	-81.295%
2025-07-28	1.41000	1.410700	1.390000	1.4000	-1.408%	20,469	-81.429%
2025-07-25	1.45000	1.490000	1.411600	1.4200	+0.709%	16,156	-81.690%
2025-07-24	1.44000	1.464600	1.400000	1.4100	-1.399%	7,060	-81.560%
2025-07-23	1.47000	1.480000	1.400000	1.4300	+0.704%	31,864	-81.818%
2025-07-22	1.42000	1.464600	1.410100	1.4200	0.000%	29,482	-81.690%
2025-07-21	1.43000	1.460000	1.410000	1.4200	-1.389%	26,253	-81.690%
2025-07-18	1.46000	1.480000	1.430000	1.4400	-1.370%	30,488	-81.944%
2025-07-17	1.38000	1.490000	1.380000	1.4600	+2.817%	50,901	-82.192%
2025-07-16	1.42000	1.435000	1.420000	1.4200	+0.709%	7,707	-81.690%
2025-07-15	1.45000	1.469500	1.410000	1.4100	-2.759%	32,167	-81.560%
2025-07-14	1.54000	1.540000	1.450000	1.4500	-0.685%	16,792	-82.069%
2025-07-11	1.47000	1.510000	1.460000	1.4600	-3.311%	12,512	-82.192%
2025-07-10	1.46000	1.530000	1.460000	1.5100	+2.721%	30,635	-82.781%
2025-07-09	1.46000	1.550000	1.460000	1.4700	+0.685%	17,511	-82.313%
2025-07-08	1.56000	1.580900	1.460000	1.4600	-6.410%	33,240	-82.192%
2025-07-07	1.51000	1.590000	1.510000	1.5600	+0.645%	14,045	-83.333%
2025-07-03	1.48000	1.565000	1.480000	1.5500	+3.333%	22,202	-83.226%
2025-07-02	1.49000	1.533200	1.460000	1.5000	0.000%	22,525	-82.667%
2025-07-01	1.48000	1.550000	1.480000	1.5000	+2.740%	27,228	-82.667%
2025-06-30	1.47000	1.500000	1.420000	1.4600	-0.680%	24,494	-82.192%
2025-06-27	1.41000	1.470000	1.410000	1.4700	+3.521%	17,352	-82.313%
2025-06-26	1.44000	1.450000	1.379700	1.4200	0.000%	8,157	-81.690%
2025-06-25	1.38000	1.430000	1.380000	1.4200	+1.429%	8,072	-81.690%
2025-06-24	1.37000	1.408900	1.370000	1.4000	+0.719%	4,355	-81.429%
2025-06-23	1.39000	1.400000	1.363000	1.3900	+2.963%	14,028	-81.295%
2025-06-20	1.36000	1.390000	1.332000	1.3500	-0.735%	19,519	-80.741%
2025-06-18	1.36000	1.360000	1.340600	1.3600	+0.369%	21,645	-80.882%
2025-06-17	1.37000	1.370000	1.330000	1.3550	-3.559%	12,346	-80.812%
2025-06-16	1.43000	1.430000	1.400000	1.4050	+0.415%	16,123	-81.495%
2025-06-13	1.50000	1.528900	1.360100	1.3992	-6.720%	17,181	-81.418%
2025-06-12	1.53000	1.530000	1.480000	1.5000	-1.961%	11,367	-82.667%
2025-06-11	1.50000	1.570000	1.470000	1.5300	+3.378%	15,860	-83.007%
2025-06-10	1.50000	1.506100	1.430000	1.4800	0.000%	22,590	-82.432%
2025-06-09	1.48000	1.510000	1.430000	1.4800	+1.370%	17,793	-82.432%
2025-06-06	1.53000	1.579900	1.460000	1.4600	-3.318%	12,446	-82.192%
2025-06-05	1.56000	1.656300	1.500100	1.5101	+0.653%	36,688	-82.783%
2025-06-04	1.57000	1.590000	1.492500	1.5003	+0.402%	24,142	-82.670%
2025-06-03	1.49000	1.608200	1.480000	1.4943	+1.308%	36,430	-82.601%
2025-06-02	1.61000	1.680000	1.460000	1.4750	-6.705%	24,339	-82.373%
2025-05-30	1.63930	1.690000	1.580100	1.5810	-1.033%	9,620	-83.555%
2025-05-29	1.60000	1.620000	1.570000	1.5975	-1.444%	8,522	-83.725%
2025-05-28	1.57000	1.650000	1.570000	1.6209	-1.165%	8,917	-83.960%
2025-05-27	1.69000	1.690000	1.561600	1.6400	+1.863%	19,673	-84.146%
2025-05-23	1.66500	1.698000	1.600000	1.6100	-1.227%	9,899	-83.851%
2025-05-22	1.71000	1.771100	1.610000	1.6300	-4.118%	15,872	-84.049%
2025-05-21	1.71000	1.750000	1.670000	1.7000	+1.190%	19,038	-84.706%
2025-05-20	1.69000	1.700000	1.653900	1.6800	+3.067%	6,041	-84.524%
2025-05-19	1.73000	1.800000	1.600000	1.6300	+3.165%	69,616	-84.049%
2025-05-16	1.63000	1.650000	1.580000	1.5800	0.000%	7,866	-83.544%
2025-05-15	1.54000	1.639900	1.538000	1.5800	-0.629%	16,300	-83.544%
2025-05-14	1.65000	1.650000	1.540400	1.5900	+0.633%	9,776	-83.648%
2025-05-13	1.64000	1.642800	1.524700	1.5800	-1.250%	10,445	-83.544%
2025-05-12	1.63000	1.702000	1.520000	1.6000	-0.256%	39,465	-83.750%
2025-05-09	1.65000	1.660000	1.580000	1.6041	-0.212%	9,543	-83.792%
2025-05-08	1.58110	1.630000	1.580000	1.6075	+0.156%	5,692	-83.826%
2025-05-07	1.62000	1.665200	1.590000	1.6050	-1.237%	6,725	-83.801%
2025-05-06	1.63000	1.680000	1.595000	1.6251	-1.509%	4,493	-84.001%
2025-05-05	1.69000	1.690000	1.630000	1.6500	-1.198%	10,279	-84.242%
2025-05-02	1.68000	1.683800	1.664200	1.6700	0.000%	6,406	-84.431%
2025-05-01	1.59000	1.670000	1.580000	1.6700	+5.696%	12,353	-84.431%
2025-04-30	1.58500	1.598500	1.580000	1.5800	+0.190%	5,357	-83.544%
2025-04-29	1.54000	1.580000	1.500000	1.5770	+1.742%	12,448	-83.513%
2025-04-28	1.50000	1.550000	1.500000	1.5500	+3.333%	5,371	-83.226%
2025-04-25	1.49000	1.510000	1.490000	1.5000	+1.010%	9,232	-82.667%
2025-04-24	1.46000	1.500000	1.450600	1.4850	+1.020%	10,968	-82.492%
2025-04-23	1.46000	1.489900	1.460000	1.4700	0.000%	4,348	-82.313%
2025-04-22	1.49000	1.499200	1.460000	1.4700	0.000%	9,947	-82.313%
2025-04-21	1.49000	1.504400	1.453523	1.4700	-2.000%	6,714	-82.313%
2025-04-17	1.46270	1.510000	1.430000	1.5000	+2.740%	3,071	-82.667%
2025-04-16	1.45000	1.490000	1.450000	1.4600	0.000%	15,760	-82.192%
2025-04-15	1.44870	1.460000	1.430100	1.4600	+1.389%	7,559	-82.192%
2025-04-14	1.45000	1.470000	1.430200	1.4400	-1.505%	12,013	-81.944%
2025-04-11	1.47250	1.490000	1.446500	1.4620	-1.549%	7,606	-82.216%
2025-04-10	1.47000	1.500000	1.430000	1.4850	-2.174%	12,862	-82.492%
2025-04-09	1.48000	1.540000	1.430000	1.5180	+1.200%	17,741	-82.872%
2025-04-08	1.55000	1.589500	1.500000	1.5000	-2.597%	27,223	-82.667%
2025-04-07	1.61000	1.614900	1.500000	1.5400	-4.938%	51,578	-83.117%
2025-04-04	1.61000	1.631200	1.560000	1.6200	-1.220%	23,019	-83.951%
2025-04-03	1.57450	1.640000	1.550000	1.6400	0.000%	18,814	-84.146%
2025-04-02	1.57000	1.650000	1.561900	1.6400	+1.863%	6,609	-84.146%
2025-04-01	1.52000	1.610000	1.520000	1.6100	+0.625%	19,046	-83.851%
2025-03-31	1.63000	1.643800	1.584000	1.6000	-0.621%	11,866	-83.750%
2025-03-28	1.61000	1.650000	1.600300	1.6100	-0.617%	11,374	-83.851%
2025-03-27	1.64000	1.650000	1.610000	1.6200	-1.220%	9,928	-83.951%
2025-03-26	1.63040	1.640000	1.630000	1.6400	+0.613%	3,273	-84.146%
2025-03-25	1.60000	1.650000	1.600000	1.6300	-1.212%	6,493	-84.049%
2025-03-24	1.55000	1.650000	1.550000	1.6500	+5.769%	11,479	-84.242%
2025-03-21	1.58000	1.640000	1.560000	1.5600	-1.887%	19,462	-83.333%
2025-03-20	1.60000	1.610600	1.560000	1.5900	-0.625%	5,815	-83.648%
2025-03-19	1.63000	1.630000	1.600000	1.6000	-1.235%	9,810	-83.750%
2025-03-18	1.60000	1.620000	1.560100	1.6200	+1.250%	7,996	-83.951%
2025-03-17	1.56000	1.700000	1.555400	1.6000	+3.226%	13,918	-83.750%
2025-03-14	1.53000	1.620000	1.530000	1.5500	-0.641%	10,317	-83.226%
2025-03-13	1.53000	1.590000	1.514600	1.5600	+0.645%	15,336	-83.333%
2025-03-12	1.58000	1.595000	1.520000	1.5500	-1.274%	25,500	-83.226%
2025-03-11	1.64000	1.640000	1.551800	1.5700	-3.681%	21,335	-83.439%
2025-03-10	1.58000	1.670500	1.580000	1.6300	+1.242%	11,963	-84.049%
2025-03-07	1.59000	1.635000	1.582000	1.6100	+1.258%	14,611	-83.851%
2025-03-06	1.70000	1.700000	1.580000	1.5900	-1.852%	36,997	-83.648%
2025-03-05	1.61000	1.720000	1.600000	1.6200	+0.665%	10,523	-83.951%
2025-03-04	1.60000	1.760000	1.600000	1.6093	+0.581%	9,253	-83.844%
2025-03-03	1.80000	1.805000	1.590000	1.6000	-9.605%	46,797	-83.750%
2025-02-28	1.75000	1.770000	1.720000	1.7700	+1.143%	9,576	-85.311%
2025-02-27	1.79000	1.850000	1.750000	1.7500	-4.372%	37,181	-85.143%
2025-02-26	1.74000	1.850000	1.708400	1.8300	+5.780%	32,263	-85.792%
2025-02-25	1.72000	1.745600	1.706500	1.7300	+0.576%	6,721	-84.971%
2025-02-24	1.70000	1.750000	1.697600	1.7201	+0.006%	14,858	-84.885%
2025-02-21	1.78000	1.850000	1.700000	1.7200	-3.371%	42,882	-84.884%
2025-02-20	1.80500	1.810000	1.740000	1.7800	0.000%	26,406	-85.393%
2025-02-19	1.89000	1.900000	1.704100	1.7800	-6.316%	34,384	-85.393%
2025-02-18	1.75000	2.059900	1.730000	1.9000	+10.787%	397,945	-86.316%
2025-02-14	1.69000	1.730000	1.690000	1.7150	+0.882%	9,599	-84.840%
2025-02-13	1.68000	1.718800	1.680000	1.7000	0.000%	13,205	-84.706%
2025-02-12	1.70000	1.710000	1.695000	1.7000	-0.006%	15,041	-84.706%
2025-02-11	1.73000	1.730000	1.700000	1.7001	-0.579%	7,434	-84.707%
2025-02-10	1.76000	1.760000	1.650000	1.7100	-1.724%	33,704	-84.795%
2025-02-07	1.77000	1.770000	1.730000	1.7400	+0.578%	9,095	-85.057%
2025-02-06	1.72000	1.765000	1.720000	1.7300	-1.143%	7,188	-84.971%
2025-02-05	1.72000	1.790000	1.710000	1.7500	-1.130%	16,906	-85.143%
2025-02-04	1.74000	1.770000	1.700000	1.7700	+2.017%	9,829	-85.311%
2025-02-03	1.75000	1.796900	1.735000	1.7350	-0.857%	12,309	-85.014%
2025-01-31	1.79500	1.820000	1.750000	1.7500	-2.507%	9,821	-85.143%
2025-01-30	1.85000	1.850000	1.772800	1.7950	-1.913%	10,663	-85.515%
2025-01-29	1.83000	1.839900	1.782300	1.8300	+1.105%	7,370	-85.792%
2025-01-28	1.77000	1.815000	1.765000	1.8100	+0.556%	10,829	-85.635%
2025-01-27	1.76000	1.805000	1.750000	1.8000	+0.559%	7,851	-85.556%
2025-01-24	1.76000	1.819600	1.760000	1.7900	+1.705%	14,784	-85.475%
2025-01-23	1.80000	1.808000	1.750000	1.7600	-1.676%	7,046	-85.227%
2025-01-22	1.79000	1.826200	1.750000	1.7900	-0.223%	21,479	-85.475%
2025-01-21	1.79000	1.836700	1.760000	1.7940	+1.356%	26,965	-85.507%
2025-01-17	1.72000	1.788100	1.719400	1.7700	+3.812%	9,946	-85.311%
2025-01-16	1.69000	1.770000	1.660000	1.7050	+0.294%	7,198	-84.751%
2025-01-15	1.75000	1.780000	1.700000	1.7000	+1.190%	14,884	-84.706%
2025-01-14	1.69000	1.729400	1.670000	1.6800	0.000%	15,223	-84.524%
2025-01-13	1.73000	1.730000	1.645000	1.6800	-2.890%	29,686	-84.524%
2025-01-10	1.74000	1.790000	1.504100	1.7300	-1.705%	91,525	-84.971%
2025-01-08	1.76000	1.787200	1.760000	1.7600	0.000%	24,004	-85.227%
2025-01-07	1.78000	1.790000	1.751000	1.7600	-1.401%	13,804	-85.227%
2025-01-06	1.79000	1.809900	1.760000	1.7850	-0.279%	22,809	-85.434%
2025-01-03	1.78000	1.820000	1.750000	1.7900	-1.105%	13,417	-85.475%
2025-01-02	1.89000	1.900000	1.770000	1.8100	-0.549%	40,860	-85.635%
2024-12-31	1.81000	1.950000	1.770000	1.8200	+1.111%	94,148	-85.714%
2024-12-30	1.81000	1.820000	1.760000	1.8000	+0.559%	49,670	-85.556%
2024-12-27	1.75000	1.830000	1.750000	1.7900	+1.130%	36,990	-85.475%
2024-12-26	1.76000	1.790000	1.750000	1.7700	-0.562%	16,590	-85.311%
2024-12-24	1.76000	1.795000	1.750800	1.7800	-0.559%	6,378	-85.393%
2024-12-23	1.79000	1.791700	1.746000	1.7900	+0.562%	17,694	-85.475%
2024-12-20	1.77000	1.795000	1.770000	1.7800	+0.565%	14,882	-85.393%
2024-12-19	1.75000	1.800000	1.750000	1.7700	+0.568%	21,643	-85.311%
2024-12-18	1.77000	1.850000	1.760000	1.7600	-1.124%	12,550	-85.227%
2024-12-17	1.77000	1.840000	1.760000	1.7800	-0.802%	28,338	-85.393%
2024-12-16	1.82000	1.840000	1.765000	1.7944	-0.311%	23,708	-85.510%
2024-12-13	1.78000	1.830000	1.770000	1.8000	-1.137%	16,764	-85.556%
2024-12-12	1.91000	1.914600	1.770000	1.8207	-1.584%	35,358	-85.720%
2024-12-11	1.90000	1.915000	1.840000	1.8500	-4.200%	32,730	-85.946%
2024-12-10	1.95000	1.989700	1.900000	1.9311	-3.445%	27,530	-86.536%
2024-12-09	1.85000	2.000000	1.850000	2.0000	+7.527%	37,958	-87.000%
2024-12-06	1.85000	1.875000	1.840000	1.8600	-0.268%	17,783	-86.022%
2024-12-05	1.89000	1.890000	1.820000	1.8650	-1.323%	11,376	-86.059%
2024-12-04	1.85000	1.900000	1.820000	1.8900	+1.613%	18,872	-86.243%
2024-12-03	1.89000	1.950000	1.820000	1.8600	+3.333%	24,461	-86.022%
2024-12-02	1.85000	1.900000	1.800000	1.8000	-4.762%	29,804	-85.556%
2024-11-29	1.85000	1.890000	1.850000	1.8900	+3.279%	8,364	-86.243%
2024-11-27	1.89000	1.890000	1.830000	1.8300	-2.139%	11,986	-85.792%
2024-11-26	1.79000	1.880000	1.790000	1.8700	+1.630%	12,963	-86.096%
2024-11-25	1.83000	1.865000	1.810000	1.8400	-1.075%	18,825	-85.870%
2024-11-22	1.80000	1.890000	1.770100	1.8600	+2.243%	15,211	-86.022%
2024-11-21	1.81460	1.836800	1.740000	1.8192	-1.665%	24,440	-85.708%
2024-11-20	1.72000	1.860000	1.720000	1.8500	+6.936%	26,001	-85.946%
2024-11-19	1.76000	1.760000	1.718700	1.7300	-1.705%	28,822	-84.971%
2024-11-18	1.77000	1.814300	1.760000	1.7600	-2.222%	13,888	-85.227%
2024-11-15	1.93000	1.930000	1.780000	1.8000	0.000%	16,888	-85.556%
2024-11-14	1.84000	1.909900	1.800000	1.8000	-1.639%	13,358	-85.556%
2024-11-13	1.91000	1.940000	1.820000	1.8300	-3.684%	42,588	-85.792%
2024-11-12	1.96000	2.005000	1.900000	1.9000	-4.523%	33,884	-86.316%
2024-11-11	2.03000	2.054500	1.950000	1.9900	+2.051%	16,516	-86.935%
2024-11-08	2.10000	2.100000	1.940000	1.9500	-7.583%	17,319	-86.667%
2024-11-07	2.07000	2.130100	2.060100	2.1100	+1.442%	19,313	-87.678%
2024-11-06	2.14000	2.140000	2.030000	2.0800	+0.483%	29,302	-87.500%
2024-11-05	2.00000	2.110000	1.900000	2.0700	+4.545%	35,705	-87.440%

.dark-mode .WxNK9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxNK9R{ color: #333333; background-color: white; border: 2px solid #333333; }GIPRGeneration Income Properties Inc. Common Stockstock NASDAQ

GIPR
Generation Income Properties Inc. Common Stock
stock NASDAQ