Generation Income Properties, Inc. (GIPR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 24,700 |
| 25 Apr 2024 | 3.6100 | 3.8000 | 3.6100 | 3.7940 | 3.7940 | 18,300 |
| 24 Apr 2024 | 3.7500 | 3.7850 | 3.6960 | 3.7750 | 3.7750 | 10,800 |
| 23 Apr 2024 | 3.5900 | 3.7900 | 3.2000 | 3.6800 | 3.6800 | 34,600 |
| 22 Apr 2024 | 3.8200 | 3.8200 | 3.4000 | 3.6300 | 3.6300 | 74,700 |
| 19 Apr 2024 | 3.8200 | 3.8200 | 3.7300 | 3.7500 | 3.7500 | 21,700 |
| 18 Apr 2024 | 3.8000 | 3.8880 | 3.7580 | 3.8000 | 3.8000 | 46,000 |
| 17 Apr 2024 | 3.8100 | 3.8200 | 3.7400 | 3.7900 | 3.7900 | 21,600 |
| 16 Apr 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 17,100 |
| 15 Apr 2024 | 3.8100 | 3.8100 | 3.6720 | 3.7020 | 3.7020 | 20,500 |
| 12 Apr 2024 | 3.7400 | 3.8000 | 3.7350 | 3.7900 | 3.7900 | 9,900 |
| 12 Apr 2024 | 0.039 Dividend | |||||
| 11 Apr 2024 | 3.7800 | 3.8460 | 3.7000 | 3.7400 | 3.7010 | 39,200 |
| 10 Apr 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7600 | 3.7208 | 5,900 |
| 09 Apr 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | 3.7604 | 27,700 |
| 08 Apr 2024 | 3.8000 | 3.8400 | 3.7500 | 3.8000 | 3.7604 | 41,300 |
| 05 Apr 2024 | 3.7500 | 3.8080 | 3.7500 | 3.7700 | 3.7307 | 15,000 |
| 04 Apr 2024 | 3.7500 | 3.7950 | 3.7500 | 3.7650 | 3.7257 | 9,600 |
| 03 Apr 2024 | 3.8000 | 3.8030 | 3.7000 | 3.7800 | 3.7406 | 17,000 |
| 02 Apr 2024 | 3.8000 | 3.8350 | 3.7400 | 3.7900 | 3.7505 | 19,600 |
| 01 Apr 2024 | 3.9000 | 3.9000 | 3.7990 | 3.8300 | 3.7901 | 71,600 |
| 28 Mar 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.7901 | 23,600 |
| 27 Mar 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7300 | 3.6911 | 8,500 |
| 26 Mar 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7200 | 3.6812 | 13,500 |
| 25 Mar 2024 | 3.7000 | 3.8350 | 3.6600 | 3.6700 | 3.6317 | 10,400 |
| 22 Mar 2024 | 3.9000 | 3.9000 | 3.6300 | 3.7200 | 3.6812 | 45,400 |
| 21 Mar 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8600 | 3.8197 | 44,600 |
| 20 Mar 2024 | 3.6100 | 3.7600 | 3.6100 | 3.7500 | 3.7109 | 19,400 |
| 19 Mar 2024 | 3.7000 | 3.7500 | 3.6200 | 3.6200 | 3.5823 | 17,300 |
| 18 Mar 2024 | 3.7000 | 3.7600 | 3.6120 | 3.6700 | 3.6317 | 15,300 |
| 15 Mar 2024 | 3.7000 | 3.7900 | 3.6800 | 3.6800 | 3.6416 | 37,100 |
| 14 Mar 2024 | 3.6900 | 3.8500 | 3.6600 | 3.7900 | 3.7505 | 36,400 |
| 14 Mar 2024 | 0.039 Dividend | |||||
| 13 Mar 2024 | 3.7400 | 3.8500 | 3.6600 | 3.7700 | 3.6921 | 32,600 |
| 12 Mar 2024 | 3.7500 | 3.8780 | 3.6810 | 3.8400 | 3.7606 | 42,300 |
| 11 Mar 2024 | 3.6800 | 3.7000 | 3.5800 | 3.7000 | 3.6235 | 49,600 |
| 08 Mar 2024 | 3.5800 | 3.6600 | 3.5020 | 3.6300 | 3.5550 | 64,700 |
| 07 Mar 2024 | 3.4600 | 3.5900 | 3.4200 | 3.5500 | 3.4766 | 20,600 |
| 06 Mar 2024 | 3.4300 | 3.4700 | 3.4150 | 3.4300 | 3.3591 | 30,100 |
| 05 Mar 2024 | 3.3800 | 3.4500 | 3.3700 | 3.4400 | 3.3689 | 31,300 |
| 04 Mar 2024 | 3.3400 | 3.4220 | 3.3300 | 3.3800 | 3.3102 | 50,300 |
| 01 Mar 2024 | 3.2200 | 3.3600 | 3.1700 | 3.3300 | 3.2612 | 57,500 |
| 29 Feb 2024 | 3.1000 | 3.1700 | 3.0610 | 3.1500 | 3.0849 | 61,500 |
| 28 Feb 2024 | 3.0000 | 3.0900 | 2.9600 | 3.0900 | 3.0261 | 30,300 |
| 27 Feb 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0100 | 2.9478 | 26,500 |
| 26 Feb 2024 | 3.0200 | 3.0800 | 2.9300 | 3.0200 | 2.9576 | 49,300 |
| 23 Feb 2024 | 3.0100 | 3.0800 | 2.9000 | 3.0400 | 2.9772 | 72,700 |
| 22 Feb 2024 | 3.2600 | 3.2800 | 3.0000 | 3.0300 | 2.9674 | 121,400 |
| 21 Feb 2024 | 3.3200 | 3.3800 | 3.2600 | 3.2700 | 3.2024 | 22,500 |
| 20 Feb 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3800 | 3.3102 | 78,000 |
| 16 Feb 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4500 | 3.3787 | 48,800 |
| 15 Feb 2024 | 3.6400 | 3.6400 | 3.5200 | 3.5600 | 3.4864 | 23,500 |
| 14 Feb 2024 | 3.6200 | 3.6400 | 3.5650 | 3.6100 | 3.5354 | 20,500 |
| 14 Feb 2024 | 0.039 Dividend | |||||
| 13 Feb 2024 | 3.6100 | 3.7100 | 3.6000 | 3.6300 | 3.5168 | 65,600 |
| 12 Feb 2024 | 3.6100 | 3.6860 | 3.6000 | 3.6300 | 3.5168 | 13,700 |
| 09 Feb 2024 | 3.5600 | 3.6310 | 3.5500 | 3.6200 | 3.5071 | 25,300 |
| 08 Feb 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5200 | 3.4102 | 34,200 |
| 07 Feb 2024 | 3.6800 | 3.7000 | 3.5500 | 3.5600 | 3.4490 | 50,100 |
| 06 Feb 2024 | 3.7200 | 3.8200 | 3.6400 | 3.7100 | 3.5943 | 35,900 |
| 05 Feb 2024 | 3.8800 | 3.8800 | 3.6300 | 3.7100 | 3.5943 | 29,800 |
| 02 Feb 2024 | 3.8500 | 3.8600 | 3.7500 | 3.7500 | 3.6331 | 60,800 |
| 01 Feb 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9520 | 3.8288 | 69,900 |
| 31 Jan 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1600 | 4.0303 | 37,100 |
| 30 Jan 2024 | 4.0200 | 4.1560 | 4.0200 | 4.1050 | 3.9770 | 8,800 |
| 29 Jan 2024 | 4.1800 | 4.2100 | 4.0200 | 4.1350 | 4.0060 | 24,600 |
| 26 Jan 2024 | 4.1000 | 4.1600 | 4.0700 | 4.1410 | 4.0119 | 12,600 |
| 25 Jan 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0540 | 3.9276 | 8,600 |
| 24 Jan 2024 | 4.0080 | 4.0100 | 3.9570 | 4.0100 | 3.8849 | 33,400 |
| 23 Jan 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9900 | 3.8656 | 9,200 |
| 22 Jan 2024 | 3.9800 | 3.9900 | 3.8800 | 3.9200 | 3.7977 | 22,300 |
| 19 Jan 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9300 | 3.8074 | 7,900 |
| 18 Jan 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9750 | 3.8510 | 15,000 |
| 17 Jan 2024 | 3.9000 | 4.1100 | 3.9000 | 4.0000 | 3.8753 | 7,300 |
| 16 Jan 2024 | 4.3300 | 4.3300 | 3.8800 | 3.9000 | 3.7784 | 46,500 |
| 12 Jan 2024 | 4.2700 | 4.2770 | 4.1530 | 4.2500 | 4.1175 | 13,000 |
| 11 Jan 2024 | 4.3400 | 4.3650 | 4.1600 | 4.2000 | 4.0690 | 10,700 |
| 11 Jan 2024 | 0.039 Dividend | |||||
| 10 Jan 2024 | 4.1800 | 4.4850 | 4.1800 | 4.3410 | 4.1678 | 45,900 |
| 09 Jan 2024 | 4.0850 | 4.2070 | 4.0800 | 4.1700 | 4.0037 | 19,600 |
| 08 Jan 2024 | 4.0100 | 4.0700 | 3.9300 | 4.0700 | 3.9076 | 36,700 |
| 05 Jan 2024 | 3.9300 | 4.0000 | 3.9010 | 3.9810 | 3.8222 | 28,700 |
| 04 Jan 2024 | 3.9350 | 3.9600 | 3.9100 | 3.9200 | 3.7636 | 10,800 |
| 03 Jan 2024 | 3.9500 | 3.9500 | 3.8500 | 3.8900 | 3.7348 | 10,600 |
| 02 Jan 2024 | 3.9300 | 3.9530 | 3.8900 | 3.9290 | 3.7723 | 6,600 |
| 29 Dec 2023 | 4.0400 | 4.0400 | 3.9000 | 3.9500 | 3.7924 | 7,000 |
| 28 Dec 2023 | 4.0700 | 4.0700 | 3.9100 | 3.9900 | 3.8308 | 16,000 |
| 27 Dec 2023 | 4.0000 | 4.0400 | 3.9100 | 3.9910 | 3.8318 | 8,700 |
| 26 Dec 2023 | 3.8500 | 3.9800 | 3.8500 | 3.9300 | 3.7732 | 22,900 |
| 22 Dec 2023 | 3.9400 | 3.9800 | 3.9200 | 3.9500 | 3.7924 | 4,900 |
| 21 Dec 2023 | 3.9300 | 3.9640 | 3.8700 | 3.8890 | 3.7339 | 11,100 |
| 20 Dec 2023 | 3.9600 | 3.9800 | 3.9500 | 3.9600 | 3.8020 | 24,600 |
| 19 Dec 2023 | 3.9800 | 3.9800 | 3.9400 | 3.9650 | 3.8068 | 13,000 |
| 18 Dec 2023 | 4.0000 | 4.0000 | 3.9350 | 3.9500 | 3.7924 | 6,900 |
| 15 Dec 2023 | 4.0700 | 4.0700 | 3.9350 | 4.0500 | 3.8884 | 53,400 |
| 14 Dec 2023 | 4.0400 | 4.0700 | 3.9550 | 4.0680 | 3.9057 | 14,900 |
| 14 Dec 2023 | 0.039 Dividend | |||||
| 13 Dec 2023 | 3.9700 | 4.0500 | 3.9400 | 4.0200 | 3.8222 | 15,900 |
| 12 Dec 2023 | 4.0000 | 4.0300 | 3.9400 | 3.9400 | 3.7461 | 4,200 |
| 11 Dec 2023 | 4.0700 | 4.0700 | 3.9800 | 4.0000 | 3.8032 | 8,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.