Dark

GIPR
Generation Income Properties Inc. Common Stock
stock NASDAQ

Market Open

May 20, 2026 12:48:17 PM EDT

0.4100USD-4.918%(-0.0210)12,967,756

0.3600Bid 0.4700Ask 0.1100Spread

Pre-market

May 20, 2026 9:29:30 AM EDT

0.3800USD-11.422%(-0.0490)224,678

After-hours

May 19, 2026 4:59:30 PM EDT

0.4000USD-4.648%(-0.0200)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	0.38000	0.490000	0.360000	0.4100	-4.429%	12,967,756	0.000%
2026-05-19	0.29080	0.588200	0.286300	0.4290	+75.892%	463,491,351	-4.429%
2026-05-18	0.26200	0.262400	0.234100	0.2439	-3.976%	247,273	+68.102%
2026-05-15	0.26900	0.269700	0.254000	0.2540	-4.151%	70,396	+61.417%
2026-05-14	0.25600	0.265000	0.255000	0.2650	+0.722%	71,149	+54.717%
2026-05-13	0.25610	0.269800	0.255900	0.2631	-0.341%	322,033	+55.834%
2026-05-12	0.25630	0.268700	0.255700	0.2640	+0.418%	225,846	+55.303%
2026-05-11	0.27700	0.277800	0.255000	0.2629	-3.700%	236,107	+55.953%
2026-05-08	0.26190	0.276403	0.251800	0.2730	+4.438%	326,516	+50.183%
2026-05-07	0.27000	0.270000	0.245600	0.2614	-2.717%	113,009	+56.848%
2026-05-06	0.27600	0.276000	0.260800	0.2687	+1.015%	32,082	+52.587%
2026-05-05	0.26070	0.266399	0.258000	0.2660	+1.449%	112,628	+54.135%
2026-05-04	0.25900	0.270200	0.259000	0.2622	+0.076%	154,335	+56.369%
2026-05-01	0.26330	0.269800	0.255100	0.2620	+0.769%	126,223	+56.489%
2026-04-30	0.25910	0.268400	0.255200	0.2600	+0.580%	153,528	+57.692%
2026-04-29	0.26900	0.269000	0.255000	0.2585	-1.786%	51,676	+58.607%
2026-04-28	0.27100	0.279200	0.255000	0.2632	-4.603%	197,818	+55.775%
2026-04-27	0.26800	0.283990	0.263000	0.2759	+5.426%	232,334	+48.605%
2026-04-24	0.25100	0.284100	0.251000	0.2617	+3.072%	425,931	+56.668%
2026-04-23	0.27500	0.275000	0.235000	0.2539	-9.289%	682,236	+61.481%
2026-04-22	0.29120	0.291200	0.260000	0.2799	-0.533%	380,790	+46.481%
2026-04-21	0.28480	0.291200	0.271300	0.2814	-2.999%	114,796	+45.700%
2026-04-20	0.30300	0.310000	0.287100	0.2901	-5.659%	141,311	+41.331%
2026-04-17	0.30300	0.310000	0.288000	0.3075	+1.720%	182,419	+33.333%
2026-04-16	0.31620	0.340000	0.290000	0.3023	-1.531%	640,466	+35.627%
2026-04-15	0.28250	0.320000	0.269000	0.3070	+6.486%	503,225	+33.550%
2026-04-14	0.29280	0.300000	0.270600	0.2883	-3.579%	495,979	+42.213%
2026-04-13	0.23480	0.308400	0.232500	0.2990	+16.342%	3,254,638	+37.124%
2026-04-10	0.24970	0.270400	0.228300	0.2570	+0.078%	1,177,890	+59.533%
2026-04-09	0.31710	0.419900	0.250000	0.2568	-2.654%	43,808,231	+59.657%
2026-04-08	0.25600	0.273500	0.250000	0.2638	+1.462%	10,035,010	+55.421%
2026-04-07	0.27400	0.274000	0.254800	0.2600	-3.704%	46,616	+57.692%
2026-04-06	0.27000	0.275000	0.251500	0.2700	0.000%	94,972	+51.852%
2026-04-02	0.25400	0.280000	0.243800	0.2700	+8.915%	222,990	+51.852%
2026-04-01	0.25310	0.306300	0.240000	0.2479	-3.466%	400,106	+65.389%
2026-03-31	0.25600	0.257200	0.239000	0.2568	+4.731%	92,766	+59.657%
2026-03-30	0.25400	0.254000	0.237600	0.2452	-4.368%	86,265	+67.210%
2026-03-27	0.26470	0.268800	0.253500	0.2564	-3.245%	47,261	+59.906%
2026-03-26	0.26800	0.269900	0.250000	0.2650	-5.357%	187,362	+54.717%
2026-03-25	0.30090	0.379900	0.267300	0.2800	-11.644%	1,142,729	+46.429%
2026-03-24	0.33030	0.333800	0.310500	0.3169	-6.298%	431,231	+29.378%
2026-03-23	0.33100	0.344400	0.329900	0.3382	-0.529%	42,341	+21.230%
2026-03-20	0.33100	0.340000	0.320300	0.3400	+0.890%	187,009	+20.588%
2026-03-19	0.35400	0.354000	0.321200	0.3370	-4.802%	89,622	+21.662%
2026-03-18	0.36110	0.378900	0.352100	0.3540	-6.965%	78,426	+15.819%
2026-03-17	0.37000	0.390000	0.351000	0.3805	+5.900%	85,604	+7.753%
2026-03-16	0.36700	0.369000	0.350900	0.3593	0.000%	34,873	+14.111%
2026-03-13	0.38000	0.380000	0.351100	0.3593	-2.892%	36,436	+14.111%
2026-03-12	0.36000	0.378000	0.352001	0.3700	-2.606%	38,786	+10.811%
2026-03-11	0.36310	0.390000	0.360000	0.3799	+2.234%	43,716	+7.923%
2026-03-10	0.37000	0.377900	0.355000	0.3716	+0.432%	46,980	+10.334%
2026-03-09	0.37000	0.379000	0.350900	0.3700	+0.244%	43,309	+10.811%
2026-03-06	0.39000	0.400000	0.357000	0.3691	-2.843%	99,962	+11.081%
2026-03-05	0.37840	0.390000	0.371000	0.3799	+0.609%	78,641	+7.923%
2026-03-04	0.40490	0.420000	0.375100	0.3776	-10.394%	108,069	+8.581%
2026-03-03	0.41460	0.448599	0.380600	0.4214	-1.772%	363,903	-2.705%
2026-03-02	0.39000	0.429000	0.380000	0.4290	+4.558%	90,640	-4.429%
2026-02-27	0.42410	0.424100	0.370800	0.4103	-6.750%	106,118	-0.073%
2026-02-26	0.48500	0.500000	0.421600	0.4400	-13.709%	299,301	-6.818%
2026-02-25	0.49470	0.549900	0.450000	0.5099	+9.233%	476,901	-19.592%
2026-02-24	0.48000	0.517501	0.396000	0.4668	-13.556%	1,496,673	-12.168%
2026-02-23	0.54000	0.575000	0.540000	0.5400	-6.087%	5,966,320	-24.074%
2026-02-20	0.59000	0.590000	0.541000	0.5750	+0.771%	44,911	-28.696%
2026-02-19	0.60000	0.609999	0.570600	0.5706	-3.288%	35,884	-28.146%
2026-02-18	0.63000	0.630000	0.575700	0.5900	-1.830%	26,101	-30.508%
2026-02-17	0.61000	0.630000	0.600000	0.6010	+1.349%	45,799	-31.780%
2026-02-13	0.57000	0.609700	0.570000	0.5930	+9.007%	49,513	-30.860%
2026-02-12	0.57800	0.580000	0.544000	0.5440	-5.391%	34,175	-24.632%
2026-02-11	0.59990	0.599900	0.565600	0.5750	-2.542%	29,716	-28.696%
2026-02-10	0.56000	0.601400	0.560000	0.5900	+3.327%	18,733	-30.508%
2026-02-09	0.60000	0.609700	0.564400	0.5710	-9.365%	53,057	-28.196%
2026-02-06	0.66000	0.660000	0.600000	0.6300	-0.834%	158,133	-34.921%
2026-02-05	0.65000	0.672500	0.635300	0.6353	-2.262%	19,152	-35.464%
2026-02-04	0.67000	0.700000	0.650000	0.6500	-3.360%	17,190	-36.923%
2026-02-03	0.66000	0.689900	0.660000	0.6726	+1.617%	8,018	-39.043%
2026-02-02	0.67000	0.690000	0.650000	0.6619	-4.899%	14,245	-38.057%
2026-01-30	0.70000	0.718100	0.660500	0.6960	-4.264%	40,048	-41.092%
2026-01-29	0.71700	0.750000	0.647600	0.7270	+2.394%	108,597	-43.604%
2026-01-28	0.73050	0.750000	0.710000	0.7100	-5.333%	59,547	-42.254%
2026-01-27	0.73170	0.765000	0.729400	0.7500	+0.806%	10,269	-45.333%
2026-01-26	0.81100	0.811000	0.713000	0.7440	-9.456%	187,750	-44.892%
2026-01-23	0.85990	0.859900	0.785000	0.8217	-6.081%	66,789	-50.103%
2026-01-22	0.74105	0.880000	0.737300	0.8749	+21.177%	88,781	-53.138%
2026-01-21	0.73100	0.750000	0.722000	0.7220	-1.929%	19,837	-43.213%
2026-01-20	0.72000	0.748800	0.710100	0.7362	-1.048%	23,351	-44.309%
2026-01-16	0.73000	0.761000	0.730000	0.7440	+1.073%	28,297	-44.892%
2026-01-15	0.76800	0.768000	0.710101	0.7361	-5.531%	21,900	-44.301%
2026-01-14	0.80700	0.807000	0.745000	0.7792	-2.600%	67,946	-47.382%
2026-01-13	0.78000	0.824500	0.740100	0.8000	+5.638%	74,155	-48.750%
2026-01-12	0.81800	0.839800	0.721600	0.7573	-9.208%	140,186	-45.860%
2026-01-09	0.79900	0.860000	0.772449	0.8341	+12.488%	143,427	-50.845%
2026-01-08	0.77600	0.776000	0.721000	0.7415	+0.176%	101,814	-44.707%
2026-01-07	0.76000	0.780000	0.720000	0.7402	+0.735%	76,671	-44.610%
2026-01-06	0.65800	0.776800	0.647601	0.7348	+13.378%	87,713	-44.203%
2026-01-05	0.65810	0.684000	0.635400	0.6481	-1.803%	24,574	-36.738%
2026-01-02	0.63030	0.664300	0.630300	0.6600	+2.964%	21,764	-37.879%
2025-12-31	0.68250	0.688000	0.636000	0.6410	-6.191%	66,034	-36.037%
2025-12-30	0.65500	0.683300	0.650000	0.6833	+4.177%	104,564	-39.997%
2025-12-29	0.70960	0.709890	0.650600	0.6559	-10.027%	83,205	-37.490%
2025-12-26	0.71080	0.773600	0.705000	0.7290	+0.900%	33,526	-43.759%
2025-12-24	0.74370	0.762900	0.715800	0.7225	-3.150%	70,182	-43.253%
2025-12-23	0.75520	0.784900	0.721800	0.7460	-2.991%	108,459	-45.040%
2025-12-22	0.72800	0.780000	0.726100	0.7690	+3.961%	129,197	-46.684%
2025-12-19	0.78000	0.780000	0.730000	0.7397	-2.401%	67,870	-44.572%
2025-12-18	0.80000	0.826400	0.738200	0.7579	-8.289%	202,109	-45.903%
2025-12-17	0.83810	0.843600	0.810000	0.8264	-1.490%	41,938	-50.387%
2025-12-16	0.90000	0.910000	0.800000	0.8389	-6.820%	219,130	-51.126%
2025-12-15	0.94000	0.971500	0.890000	0.9003	-6.189%	295,562	-54.460%
2025-12-12	1.05000	1.079900	0.901200	0.9597	-16.548%	534,695	-57.278%
2025-12-11	1.19000	1.210000	0.985300	1.1500	-2.542%	785,655	-64.348%
2025-12-10	0.99000	1.250000	0.890000	1.1800	+15.686%	3,070,448	-65.254%
2025-12-09	1.00000	1.335000	0.988600	1.0200	+13.333%	10,491,237	-59.804%
2025-12-08	0.85000	0.947600	0.850000	0.9000	+0.739%	1,331,029	-54.444%
2025-12-05	0.89400	0.932600	0.875000	0.8934	+2.103%	30,651	-54.108%
2025-12-04	0.85000	0.947900	0.850000	0.8750	+0.528%	48,265	-53.143%
2025-12-03	0.87000	0.927000	0.824800	0.8704	-4.978%	50,306	-52.895%
2025-12-02	0.95910	0.959100	0.880000	0.9160	-0.435%	36,563	-55.240%
2025-12-01	0.92000	0.937100	0.871300	0.9200	0.000%	44,252	-55.435%
2025-11-28	0.93000	0.955051	0.920000	0.9200	-1.075%	16,725	-55.435%
2025-11-26	0.93470	0.957700	0.917000	0.9300	-0.460%	24,596	-55.914%
2025-11-25	1.01510	1.066700	0.934300	0.9343	-5.645%	60,677	-56.117%
2025-11-24	0.98110	1.040000	0.941300	0.9902	+1.977%	25,304	-58.594%
2025-11-21	0.91000	0.999900	0.910000	0.9710	+2.936%	26,718	-57.775%
2025-11-20	0.97000	0.970000	0.910100	0.9433	-0.643%	30,053	-56.536%
2025-11-19	0.90000	0.990000	0.900000	0.9494	+5.477%	48,542	-56.815%
2025-11-18	1.00000	1.000000	0.900100	0.9001	-5.312%	51,130	-54.450%
2025-11-17	1.08000	1.080000	0.922330	0.9506	-7.259%	76,975	-56.869%
2025-11-14	1.01000	1.090000	1.010000	1.0250	-0.485%	23,137	-60.000%
2025-11-13	1.06000	1.090000	1.010000	1.0300	-4.630%	107,221	-60.194%
2025-11-12	1.06000	1.100000	1.060000	1.0800	+0.935%	28,710	-62.037%
2025-11-11	1.06000	1.128600	1.060000	1.0700	+0.943%	28,579	-61.682%
2025-11-10	1.04000	1.100000	1.040000	1.0600	+1.923%	32,448	-61.321%
2025-11-07	1.06000	1.124200	1.040000	1.0400	-3.704%	56,553	-60.577%
2025-11-06	1.10000	1.160100	1.050000	1.0800	-0.917%	38,266	-62.037%
2025-11-05	1.11000	1.210000	1.062000	1.0900	-4.386%	105,685	-62.385%
2025-11-04	1.24000	1.330000	1.130000	1.1400	-9.524%	116,220	-64.035%
2025-11-03	1.27000	1.310000	1.210000	1.2600	-3.077%	71,028	-67.460%
2025-10-31	1.28000	1.359900	1.260000	1.3000	+3.175%	42,091	-68.462%
2025-10-30	1.33000	1.347500	1.240000	1.2600	-5.970%	38,903	-67.460%
2025-10-29	1.37000	1.413800	1.320000	1.3400	-3.597%	147,848	-69.403%
2025-10-28	1.55200	1.580000	1.380000	1.3900	-11.465%	205,438	-70.504%
2025-10-27	1.60000	1.649300	1.530000	1.5700	-5.422%	117,424	-73.885%
2025-10-24	1.85000	1.860000	1.630000	1.6600	-7.778%	349,331	-75.301%
2025-10-23	1.56000	1.880000	1.560000	1.8000	+12.500%	538,482	-77.222%
2025-10-22	1.68500	1.685000	1.480100	1.6000	-4.762%	344,476	-74.375%
2025-10-21	1.58000	1.700000	1.476000	1.6800	+18.310%	649,985	-75.595%
2025-10-20	1.32000	1.420000	1.220000	1.4200	+10.938%	343,778	-71.127%
2025-10-17	1.29000	1.360000	1.180000	1.2800	-9.220%	204,503	-67.969%
2025-10-16	1.87000	1.890000	1.320000	1.4100	-24.194%	1,398,964	-70.922%
2025-10-15	1.54000	1.990000	1.490000	1.8600	+37.778%	1,325,057	-77.957%
2025-10-14	1.29000	1.380000	1.250100	1.3500	+4.651%	350,199	-69.630%
2025-10-13	1.24000	1.340000	1.200000	1.2900	+9.322%	140,171	-68.217%
2025-10-10	1.30000	1.356900	1.150000	1.1800	-10.606%	221,719	-65.254%
2025-10-09	1.34000	1.360000	1.230000	1.3200	+6.452%	251,455	-68.939%
2025-10-08	1.34000	1.410000	1.220000	1.2400	-6.767%	340,935	-66.935%
2025-10-07	1.40000	1.475000	1.250000	1.3300	-8.276%	425,012	-69.173%
2025-10-06	1.71000	1.800000	1.360000	1.4500	-11.585%	1,445,574	-71.724%
2025-10-03	1.31000	1.780000	1.240000	1.6400	+51.894%	14,844,449	-75.000%
2025-10-02	0.89000	1.130000	0.851000	1.0797	+21.274%	1,309,706	-62.026%
2025-10-01	0.90000	0.910001	0.890000	0.8903	-3.291%	14,542	-53.948%
2025-09-30	0.91010	0.950000	0.902000	0.9206	+1.154%	36,129	-55.464%
2025-09-29	0.96000	0.970001	0.910000	0.9101	-5.050%	35,604	-54.950%
2025-09-26	1.05000	1.050000	0.951800	0.9585	-6.029%	72,814	-57.225%
2025-09-25	1.07000	1.080000	1.010000	1.0200	-4.673%	57,205	-59.804%
2025-09-24	1.10000	1.140000	1.060000	1.0700	-8.547%	79,237	-61.682%
2025-09-23	1.10000	1.180000	1.081600	1.1700	+9.346%	145,703	-64.957%
2025-09-22	1.13000	1.130000	1.050000	1.0700	-7.759%	70,264	-61.682%
2025-09-19	1.18000	1.190000	1.120000	1.1600	-2.521%	80,709	-64.655%
2025-09-18	1.12000	1.290000	1.070000	1.1900	+9.174%	402,262	-65.546%
2025-09-17	1.15000	1.500000	1.022000	1.0900	+0.926%	4,035,133	-62.385%
2025-09-16	1.10000	1.100000	1.050000	1.0800	-2.262%	97,743	-62.037%
2025-09-15	1.04000	1.180000	1.010000	1.1050	+3.271%	390,039	-62.896%
2025-09-12	1.03780	1.100000	0.980000	1.0700	+10.938%	1,416,792	-61.682%
2025-09-11	0.92000	1.050000	0.910000	0.9645	+2.432%	4,765,484	-57.491%
2025-09-10	1.00000	1.000000	0.900000	0.9416	-2.928%	63,004	-56.457%
2025-09-09	0.90170	1.139800	0.900000	0.9700	+5.988%	126,402	-57.732%
2025-09-08	0.90100	0.923600	0.901000	0.9152	-3.551%	5,405	-55.201%
2025-09-05	0.93000	0.952500	0.910000	0.9489	+2.032%	8,565	-56.792%
2025-09-04	0.88570	0.945500	0.880000	0.9300	+3.333%	25,168	-55.914%
2025-09-03	0.89010	0.920100	0.890000	0.9000	-2.185%	8,659	-54.444%
2025-09-02	0.96000	0.994300	0.882500	0.9201	-4.156%	18,250	-55.440%
2025-08-29	0.94120	0.998900	0.937800	0.9600	+1.997%	7,243	-57.292%
2025-08-28	0.92000	1.030000	0.914000	0.9412	+1.204%	17,886	-56.439%
2025-08-27	0.92000	0.989362	0.913001	0.9300	-6.972%	19,649	-55.914%
2025-08-26	1.03000	1.030000	0.913000	0.9997	+2.323%	31,766	-58.988%
2025-08-25	0.95000	1.040000	0.930000	0.9770	+1.349%	19,698	-58.035%
2025-08-22	1.01000	1.080000	0.950000	0.9640	+2.065%	83,461	-57.469%
2025-08-21	0.94900	1.290000	0.890100	0.9445	+5.578%	373,099	-56.591%
2025-08-20	0.89000	0.920600	0.860000	0.8946	+0.517%	15,514	-54.169%
2025-08-19	0.93400	0.950000	0.850000	0.8900	-3.156%	21,763	-53.933%
2025-08-18	0.80000	0.960000	0.800000	0.9190	+15.554%	46,208	-55.386%
2025-08-15	0.82000	0.820000	0.780600	0.7953	-2.237%	35,576	-48.447%
2025-08-14	0.82500	0.869999	0.800100	0.8135	-3.166%	23,720	-49.600%
2025-08-13	0.85000	0.855001	0.840000	0.8401	-1.258%	8,096	-51.196%
2025-08-12	0.85000	0.870000	0.830000	0.8508	+0.094%	8,018	-51.810%
2025-08-11	0.84000	0.850000	0.820000	0.8500	+1.154%	15,211	-51.765%
2025-08-08	0.84000	0.850000	0.800200	0.8403	-6.394%	34,790	-51.208%
2025-08-07	0.96480	0.995000	0.853200	0.8977	-8.398%	89,806	-54.328%
2025-08-06	1.27000	1.275000	0.882500	0.9800	-22.835%	367,452	-58.163%
2025-08-05	1.32000	1.349500	1.200000	1.2700	-5.224%	30,302	-67.717%
2025-08-04	1.41000	1.419000	1.290000	1.3400	-5.965%	90,487	-69.403%
2025-08-01	1.42000	1.459500	1.410100	1.4250	-0.350%	19,797	-71.228%
2025-07-31	1.47000	1.540000	1.430000	1.4300	-7.143%	20,941	-71.329%
2025-07-30	1.36000	1.570000	1.360000	1.5400	+10.791%	157,394	-73.377%
2025-07-29	1.40000	1.400000	1.375000	1.3900	-0.714%	25,608	-70.504%
2025-07-28	1.41000	1.410700	1.390000	1.4000	-1.408%	20,469	-70.714%
2025-07-25	1.45000	1.490000	1.411600	1.4200	+0.709%	16,156	-71.127%
2025-07-24	1.44000	1.464600	1.400000	1.4100	-1.399%	7,060	-70.922%
2025-07-23	1.47000	1.480000	1.400000	1.4300	+0.704%	31,864	-71.329%
2025-07-22	1.42000	1.464600	1.410100	1.4200	0.000%	29,482	-71.127%
2025-07-21	1.43000	1.460000	1.410000	1.4200	-1.389%	26,253	-71.127%
2025-07-18	1.46000	1.480000	1.430000	1.4400	-1.370%	30,488	-71.528%
2025-07-17	1.38000	1.490000	1.380000	1.4600	+2.817%	50,901	-71.918%
2025-07-16	1.42000	1.435000	1.420000	1.4200	+0.709%	7,707	-71.127%
2025-07-15	1.45000	1.469500	1.410000	1.4100	-2.759%	32,167	-70.922%
2025-07-14	1.54000	1.540000	1.450000	1.4500	-0.685%	16,792	-71.724%
2025-07-11	1.47000	1.510000	1.460000	1.4600	-3.311%	12,512	-71.918%
2025-07-10	1.46000	1.530000	1.460000	1.5100	+2.721%	30,635	-72.848%
2025-07-09	1.46000	1.550000	1.460000	1.4700	+0.685%	17,511	-72.109%
2025-07-08	1.56000	1.580900	1.460000	1.4600	-6.410%	33,240	-71.918%
2025-07-07	1.51000	1.590000	1.510000	1.5600	+0.645%	14,045	-73.718%
2025-07-03	1.48000	1.565000	1.480000	1.5500	+3.333%	22,202	-73.548%
2025-07-02	1.49000	1.533200	1.460000	1.5000	0.000%	22,525	-72.667%
2025-07-01	1.48000	1.550000	1.480000	1.5000	+2.740%	27,228	-72.667%
2025-06-30	1.47000	1.500000	1.420000	1.4600	-0.680%	24,494	-71.918%
2025-06-27	1.41000	1.470000	1.410000	1.4700	+3.521%	17,352	-72.109%
2025-06-26	1.44000	1.450000	1.379700	1.4200	0.000%	8,157	-71.127%
2025-06-25	1.38000	1.430000	1.380000	1.4200	+1.429%	8,072	-71.127%
2025-06-24	1.37000	1.408900	1.370000	1.4000	+0.719%	4,355	-70.714%
2025-06-23	1.39000	1.400000	1.363000	1.3900	+2.963%	14,028	-70.504%
2025-06-20	1.36000	1.390000	1.332000	1.3500	-0.735%	19,519	-69.630%
2025-06-18	1.36000	1.360000	1.340600	1.3600	+0.369%	21,645	-69.853%
2025-06-17	1.37000	1.370000	1.330000	1.3550	-3.559%	12,346	-69.742%
2025-06-16	1.43000	1.430000	1.400000	1.4050	+0.415%	16,123	-70.819%
2025-06-13	1.50000	1.528900	1.360100	1.3992	-6.720%	17,181	-70.698%
2025-06-12	1.53000	1.530000	1.480000	1.5000	-1.961%	11,367	-72.667%
2025-06-11	1.50000	1.570000	1.470000	1.5300	+3.378%	15,860	-73.203%
2025-06-10	1.50000	1.506100	1.430000	1.4800	0.000%	22,590	-72.297%
2025-06-09	1.48000	1.510000	1.430000	1.4800	+1.370%	17,793	-72.297%
2025-06-06	1.53000	1.579900	1.460000	1.4600	-3.318%	12,446	-71.918%
2025-06-05	1.56000	1.656300	1.500100	1.5101	+0.653%	36,688	-72.849%
2025-06-04	1.57000	1.590000	1.492500	1.5003	+0.402%	24,142	-72.672%
2025-06-03	1.49000	1.608200	1.480000	1.4943	+1.308%	36,430	-72.562%
2025-06-02	1.61000	1.680000	1.460000	1.4750	-6.705%	24,339	-72.203%
2025-05-30	1.63930	1.690000	1.580100	1.5810	-1.033%	9,620	-74.067%
2025-05-29	1.60000	1.620000	1.570000	1.5975	-1.444%	8,522	-74.335%
2025-05-28	1.57000	1.650000	1.570000	1.6209	-1.165%	8,917	-74.705%
2025-05-27	1.69000	1.690000	1.561600	1.6400	+1.863%	19,673	-75.000%
2025-05-23	1.66500	1.698000	1.600000	1.6100	-1.227%	9,899	-74.534%
2025-05-22	1.71000	1.771100	1.610000	1.6300	-4.118%	15,872	-74.847%
2025-05-21	1.71000	1.750000	1.670000	1.7000	+1.190%	19,038	-75.882%
2025-05-20	1.69000	1.700000	1.653900	1.6800	+3.067%	6,041	-75.595%
2025-05-19	1.73000	1.800000	1.600000	1.6300	+3.165%	69,616	-74.847%
2025-05-16	1.63000	1.650000	1.580000	1.5800	0.000%	7,866	-74.051%
2025-05-15	1.54000	1.639900	1.538000	1.5800	-0.629%	16,300	-74.051%
2025-05-14	1.65000	1.650000	1.540400	1.5900	+0.633%	9,776	-74.214%
2025-05-13	1.64000	1.642800	1.524700	1.5800	-1.250%	10,445	-74.051%
2025-05-12	1.63000	1.702000	1.520000	1.6000	-0.256%	39,465	-74.375%
2025-05-09	1.65000	1.660000	1.580000	1.6041	-0.212%	9,543	-74.440%
2025-05-08	1.58110	1.630000	1.580000	1.6075	+0.156%	5,692	-74.495%
2025-05-07	1.62000	1.665200	1.590000	1.6050	-1.237%	6,725	-74.455%
2025-05-06	1.63000	1.680000	1.595000	1.6251	-1.509%	4,493	-74.771%
2025-05-05	1.69000	1.690000	1.630000	1.6500	-1.198%	10,279	-75.152%
2025-05-02	1.68000	1.683800	1.664200	1.6700	0.000%	6,406	-75.449%
2025-05-01	1.59000	1.670000	1.580000	1.6700	+5.696%	12,353	-75.449%
2025-04-30	1.58500	1.598500	1.580000	1.5800	+0.190%	5,357	-74.051%
2025-04-29	1.54000	1.580000	1.500000	1.5770	+1.742%	12,448	-74.001%
2025-04-28	1.50000	1.550000	1.500000	1.5500	+3.333%	5,371	-73.548%
2025-04-25	1.49000	1.510000	1.490000	1.5000	+1.010%	9,232	-72.667%
2025-04-24	1.46000	1.500000	1.450600	1.4850	+1.020%	10,968	-72.391%
2025-04-23	1.46000	1.489900	1.460000	1.4700	0.000%	4,348	-72.109%
2025-04-22	1.49000	1.499200	1.460000	1.4700	0.000%	9,947	-72.109%
2025-04-21	1.49000	1.504400	1.453523	1.4700	-2.000%	6,714	-72.109%
2025-04-17	1.46270	1.510000	1.430000	1.5000	+2.740%	3,071	-72.667%
2025-04-16	1.45000	1.490000	1.450000	1.4600	0.000%	15,760	-71.918%
2025-04-15	1.44870	1.460000	1.430100	1.4600	+1.389%	7,559	-71.918%
2025-04-14	1.45000	1.470000	1.430200	1.4400	-1.505%	12,013	-71.528%
2025-04-11	1.47250	1.490000	1.446500	1.4620	-1.549%	7,606	-71.956%
2025-04-10	1.47000	1.500000	1.430000	1.4850	-2.174%	12,862	-72.391%
2025-04-09	1.48000	1.540000	1.430000	1.5180	+1.200%	17,741	-72.991%
2025-04-08	1.55000	1.589500	1.500000	1.5000	-2.597%	27,223	-72.667%
2025-04-07	1.61000	1.614900	1.500000	1.5400	-4.938%	51,578	-73.377%
2025-04-04	1.61000	1.631200	1.560000	1.6200	-1.220%	23,019	-74.691%
2025-04-03	1.57450	1.640000	1.550000	1.6400	0.000%	18,814	-75.000%
2025-04-02	1.57000	1.650000	1.561900	1.6400	+1.863%	6,609	-75.000%
2025-04-01	1.52000	1.610000	1.520000	1.6100	+0.625%	19,046	-74.534%
2025-03-31	1.63000	1.643800	1.584000	1.6000	-0.621%	11,866	-74.375%
2025-03-28	1.61000	1.650000	1.600300	1.6100	-0.617%	11,374	-74.534%
2025-03-27	1.64000	1.650000	1.610000	1.6200	-1.220%	9,928	-74.691%
2025-03-26	1.63040	1.640000	1.630000	1.6400	+0.613%	3,273	-75.000%
2025-03-25	1.60000	1.650000	1.600000	1.6300	-1.212%	6,493	-74.847%
2025-03-24	1.55000	1.650000	1.550000	1.6500	+5.769%	11,479	-75.152%
2025-03-21	1.58000	1.640000	1.560000	1.5600	-1.887%	19,462	-73.718%
2025-03-20	1.60000	1.610600	1.560000	1.5900	-0.625%	5,815	-74.214%
2025-03-19	1.63000	1.630000	1.600000	1.6000	-1.235%	9,810	-74.375%
2025-03-18	1.60000	1.620000	1.560100	1.6200	+1.250%	7,996	-74.691%
2025-03-17	1.56000	1.700000	1.555400	1.6000	+3.226%	13,918	-74.375%
2025-03-14	1.53000	1.620000	1.530000	1.5500	-0.641%	10,317	-73.548%
2025-03-13	1.53000	1.590000	1.514600	1.5600	+0.645%	15,336	-73.718%
2025-03-12	1.58000	1.595000	1.520000	1.5500	-1.274%	25,500	-73.548%
2025-03-11	1.64000	1.640000	1.551800	1.5700	-3.681%	21,335	-73.885%
2025-03-10	1.58000	1.670500	1.580000	1.6300	+1.242%	11,963	-74.847%
2025-03-07	1.59000	1.635000	1.582000	1.6100	+1.258%	14,611	-74.534%
2025-03-06	1.70000	1.700000	1.580000	1.5900	-1.852%	36,997	-74.214%
2025-03-05	1.61000	1.720000	1.600000	1.6200	+0.665%	10,523	-74.691%
2025-03-04	1.60000	1.760000	1.600000	1.6093	+0.581%	9,253	-74.523%
2025-03-03	1.80000	1.805000	1.590000	1.6000	-9.605%	46,797	-74.375%
2025-02-28	1.75000	1.770000	1.720000	1.7700	+1.143%	9,576	-76.836%
2025-02-27	1.79000	1.850000	1.750000	1.7500	-4.372%	37,181	-76.571%
2025-02-26	1.74000	1.850000	1.708400	1.8300	+5.780%	32,263	-77.596%
2025-02-25	1.72000	1.745600	1.706500	1.7300	+0.576%	6,721	-76.301%
2025-02-24	1.70000	1.750000	1.697600	1.7201	+0.006%	14,858	-76.164%
2025-02-21	1.78000	1.850000	1.700000	1.7200	-3.371%	42,882	-76.163%
2025-02-20	1.80500	1.810000	1.740000	1.7800	0.000%	26,406	-76.966%
2025-02-19	1.89000	1.900000	1.704100	1.7800	-6.316%	34,384	-76.966%
2025-02-18	1.75000	2.059900	1.730000	1.9000	+10.787%	397,945	-78.421%
2025-02-14	1.69000	1.730000	1.690000	1.7150	+0.882%	9,599	-76.093%
2025-02-13	1.68000	1.718800	1.680000	1.7000	0.000%	13,205	-75.882%
2025-02-12	1.70000	1.710000	1.695000	1.7000	-0.006%	15,041	-75.882%
2025-02-11	1.73000	1.730000	1.700000	1.7001	-0.579%	7,434	-75.884%
2025-02-10	1.76000	1.760000	1.650000	1.7100	-1.724%	33,704	-76.023%
2025-02-07	1.77000	1.770000	1.730000	1.7400	+0.578%	9,095	-76.437%
2025-02-06	1.72000	1.765000	1.720000	1.7300	-1.143%	7,188	-76.301%
2025-02-05	1.72000	1.790000	1.710000	1.7500	-1.130%	16,906	-76.571%
2025-02-04	1.74000	1.770000	1.700000	1.7700	+2.017%	9,829	-76.836%
2025-02-03	1.75000	1.796900	1.735000	1.7350	-0.857%	12,309	-76.369%
2025-01-31	1.79500	1.820000	1.750000	1.7500	-2.507%	9,821	-76.571%
2025-01-30	1.85000	1.850000	1.772800	1.7950	-1.913%	10,663	-77.159%
2025-01-29	1.83000	1.839900	1.782300	1.8300	+1.105%	7,370	-77.596%
2025-01-28	1.77000	1.815000	1.765000	1.8100	+0.556%	10,829	-77.348%
2025-01-27	1.76000	1.805000	1.750000	1.8000	+0.559%	7,851	-77.222%
2025-01-24	1.76000	1.819600	1.760000	1.7900	+1.705%	14,784	-77.095%
2025-01-23	1.80000	1.808000	1.750000	1.7600	-1.676%	7,046	-76.705%
2025-01-22	1.79000	1.826200	1.750000	1.7900	-0.223%	21,479	-77.095%
2025-01-21	1.79000	1.836700	1.760000	1.7940	+1.356%	26,965	-77.146%
2025-01-17	1.72000	1.788100	1.719400	1.7700	+3.812%	9,946	-76.836%
2025-01-16	1.69000	1.770000	1.660000	1.7050	+0.294%	7,198	-75.953%
2025-01-15	1.75000	1.780000	1.700000	1.7000	+1.190%	14,884	-75.882%
2025-01-14	1.69000	1.729400	1.670000	1.6800	0.000%	15,223	-75.595%
2025-01-13	1.73000	1.730000	1.645000	1.6800	-2.890%	29,686	-75.595%
2025-01-10	1.74000	1.790000	1.504100	1.7300	-1.705%	91,525	-76.301%
2025-01-08	1.76000	1.787200	1.760000	1.7600	0.000%	24,004	-76.705%
2025-01-07	1.78000	1.790000	1.751000	1.7600	-1.401%	13,804	-76.705%
2025-01-06	1.79000	1.809900	1.760000	1.7850	-0.279%	22,809	-77.031%
2025-01-03	1.78000	1.820000	1.750000	1.7900	-1.105%	13,417	-77.095%
2025-01-02	1.89000	1.900000	1.770000	1.8100	-0.549%	40,860	-77.348%
2024-12-31	1.81000	1.950000	1.770000	1.8200	+1.111%	94,148	-77.473%
2024-12-30	1.81000	1.820000	1.760000	1.8000	+0.559%	49,670	-77.222%
2024-12-27	1.75000	1.830000	1.750000	1.7900	+1.130%	36,990	-77.095%
2024-12-26	1.76000	1.790000	1.750000	1.7700	-0.562%	16,590	-76.836%
2024-12-24	1.76000	1.795000	1.750800	1.7800	-0.559%	6,378	-76.966%
2024-12-23	1.79000	1.791700	1.746000	1.7900	+0.562%	17,694	-77.095%
2024-12-20	1.77000	1.795000	1.770000	1.7800	+0.565%	14,882	-76.966%
2024-12-19	1.75000	1.800000	1.750000	1.7700	+0.568%	21,643	-76.836%
2024-12-18	1.77000	1.850000	1.760000	1.7600	-1.124%	12,550	-76.705%
2024-12-17	1.77000	1.840000	1.760000	1.7800	-0.802%	28,338	-76.966%
2024-12-16	1.82000	1.840000	1.765000	1.7944	-0.311%	23,708	-77.151%
2024-12-13	1.78000	1.830000	1.770000	1.8000	-1.137%	16,764	-77.222%
2024-12-12	1.91000	1.914600	1.770000	1.8207	-1.584%	35,358	-77.481%
2024-12-11	1.90000	1.915000	1.840000	1.8500	-4.200%	32,730	-77.838%
2024-12-10	1.95000	1.989700	1.900000	1.9311	-3.445%	27,530	-78.769%
2024-12-09	1.85000	2.000000	1.850000	2.0000	+7.527%	37,958	-79.500%
2024-12-06	1.85000	1.875000	1.840000	1.8600	-0.268%	17,783	-77.957%
2024-12-05	1.89000	1.890000	1.820000	1.8650	-1.323%	11,376	-78.016%
2024-12-04	1.85000	1.900000	1.820000	1.8900	+1.613%	18,872	-78.307%
2024-12-03	1.89000	1.950000	1.820000	1.8600	+3.333%	24,461	-77.957%
2024-12-02	1.85000	1.900000	1.800000	1.8000	-4.762%	29,804	-77.222%
2024-11-29	1.85000	1.890000	1.850000	1.8900	+3.279%	8,364	-78.307%
2024-11-27	1.89000	1.890000	1.830000	1.8300	-2.139%	11,986	-77.596%
2024-11-26	1.79000	1.880000	1.790000	1.8700	+1.630%	12,963	-78.075%

.dark-mode .XzthT7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XzthT7{ 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