Generation Income Properties, Inc. (GIPR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 6.21 | 6.39 | 6.21 | 6.27 | 6.27 | 8,300 |
| 23 Jun 2022 | 6.52 | 6.60 | 6.30 | 6.30 | 6.30 | 7,700 |
| 22 Jun 2022 | 6.26 | 6.56 | 6.22 | 6.40 | 6.40 | 20,000 |
| 21 Jun 2022 | 6.20 | 6.67 | 6.20 | 6.29 | 6.29 | 20,700 |
| 17 Jun 2022 | 6.20 | 6.28 | 6.20 | 6.21 | 6.21 | 12,800 |
| 16 Jun 2022 | 6.50 | 6.50 | 6.30 | 6.41 | 6.41 | 7,400 |
| 15 Jun 2022 | 6.70 | 6.70 | 6.32 | 6.50 | 6.50 | 16,200 |
| 14 Jun 2022 | 6.50 | 6.74 | 6.22 | 6.29 | 6.29 | 14,800 |
| 14 Jun 2022 | 0.054 Dividend | |||||
| 13 Jun 2022 | 6.60 | 6.74 | 6.39 | 6.59 | 6.54 | 22,200 |
| 10 Jun 2022 | 6.80 | 6.80 | 6.60 | 6.65 | 6.60 | 3,100 |
| 09 Jun 2022 | 6.76 | 6.82 | 6.56 | 6.77 | 6.72 | 17,200 |
| 08 Jun 2022 | 6.76 | 6.93 | 6.76 | 6.76 | 6.70 | 3,600 |
| 07 Jun 2022 | 6.73 | 6.95 | 6.73 | 6.75 | 6.69 | 10,000 |
| 06 Jun 2022 | 6.76 | 6.91 | 6.76 | 6.81 | 6.75 | 3,300 |
| 03 Jun 2022 | 6.94 | 7.00 | 6.80 | 6.85 | 6.80 | 6,100 |
| 02 Jun 2022 | 6.96 | 6.99 | 6.79 | 6.98 | 6.92 | 8,500 |
| 01 Jun 2022 | 6.80 | 6.98 | 6.76 | 6.89 | 6.83 | 9,200 |
| 31 May 2022 | 6.85 | 6.85 | 6.59 | 6.78 | 6.72 | 8,500 |
| 27 May 2022 | 6.30 | 6.80 | 6.30 | 6.75 | 6.69 | 26,800 |
| 26 May 2022 | 6.55 | 6.60 | 6.25 | 6.38 | 6.33 | 7,400 |
| 25 May 2022 | 6.60 | 6.60 | 6.35 | 6.40 | 6.35 | 9,600 |
| 24 May 2022 | 6.41 | 6.68 | 6.31 | 6.60 | 6.55 | 5,700 |
| 23 May 2022 | 6.79 | 6.79 | 6.27 | 6.28 | 6.23 | 11,400 |
| 20 May 2022 | 6.65 | 6.65 | 6.17 | 6.39 | 6.34 | 42,900 |
| 19 May 2022 | 6.30 | 6.71 | 6.30 | 6.59 | 6.54 | 1,800 |
| 18 May 2022 | 6.74 | 6.74 | 6.20 | 6.25 | 6.20 | 12,400 |
| 17 May 2022 | 6.35 | 6.88 | 6.30 | 6.30 | 6.25 | 11,300 |
| 16 May 2022 | 6.56 | 6.80 | 6.47 | 6.57 | 6.52 | 23,900 |
| 13 May 2022 | 6.92 | 6.92 | 6.51 | 6.67 | 6.62 | 28,500 |
| 12 May 2022 | 6.49 | 7.06 | 6.49 | 6.69 | 6.64 | 20,600 |
| 12 May 2022 | 0.054 Dividend | |||||
| 11 May 2022 | 7.05 | 7.13 | 6.78 | 6.78 | 6.67 | 16,400 |
| 10 May 2022 | 6.88 | 7.18 | 6.82 | 6.94 | 6.83 | 23,700 |
| 09 May 2022 | 7.09 | 7.09 | 6.90 | 6.95 | 6.84 | 17,700 |
| 06 May 2022 | 6.92 | 7.10 | 6.92 | 6.92 | 6.81 | 9,800 |
| 05 May 2022 | 7.10 | 7.30 | 6.91 | 7.00 | 6.89 | 15,500 |
| 04 May 2022 | 7.00 | 7.41 | 6.90 | 7.10 | 6.99 | 41,600 |
| 03 May 2022 | 6.98 | 7.00 | 6.90 | 6.90 | 6.79 | 22,000 |
| 02 May 2022 | 6.83 | 7.00 | 6.81 | 6.91 | 6.80 | 12,000 |
| 29 Apr 2022 | 6.96 | 6.96 | 6.69 | 6.96 | 6.85 | 7,900 |
| 28 Apr 2022 | 7.29 | 7.44 | 6.70 | 6.94 | 6.83 | 16,700 |
| 27 Apr 2022 | 6.95 | 6.95 | 6.69 | 6.84 | 6.73 | 23,700 |
| 26 Apr 2022 | 7.06 | 7.06 | 6.73 | 6.82 | 6.71 | 28,000 |
| 25 Apr 2022 | 7.18 | 7.39 | 6.05 | 6.69 | 6.58 | 88,000 |
| 22 Apr 2022 | 7.48 | 7.52 | 7.34 | 7.34 | 7.23 | 24,300 |
| 21 Apr 2022 | 7.35 | 7.48 | 7.25 | 7.38 | 7.26 | 22,300 |
| 20 Apr 2022 | 7.18 | 7.56 | 7.09 | 7.35 | 7.23 | 53,000 |
| 19 Apr 2022 | 7.12 | 7.18 | 7.08 | 7.18 | 7.06 | 3,700 |
| 18 Apr 2022 | 7.29 | 7.29 | 7.03 | 7.12 | 7.01 | 8,100 |
| 14 Apr 2022 | 7.13 | 7.13 | 7.04 | 7.06 | 6.94 | 6,900 |
| 13 Apr 2022 | 7.07 | 7.13 | 6.99 | 6.99 | 6.88 | 6,600 |
| 13 Apr 2022 | 0.054 Dividend | |||||
| 12 Apr 2022 | 7.12 | 7.12 | 6.75 | 7.04 | 6.87 | 32,600 |
| 11 Apr 2022 | 7.04 | 7.14 | 6.95 | 7.13 | 6.96 | 9,900 |
| 08 Apr 2022 | 6.76 | 6.90 | 6.76 | 6.90 | 6.74 | 8,400 |
| 07 Apr 2022 | 7.05 | 7.13 | 6.72 | 6.80 | 6.64 | 15,900 |
| 06 Apr 2022 | 6.82 | 6.97 | 6.75 | 6.95 | 6.79 | 18,300 |
| 05 Apr 2022 | 7.29 | 7.41 | 7.05 | 7.18 | 7.01 | 30,200 |
| 04 Apr 2022 | 7.25 | 7.40 | 7.25 | 7.29 | 7.12 | 11,000 |
| 01 Apr 2022 | 7.19 | 7.36 | 7.19 | 7.24 | 7.07 | 4,700 |
| 31 Mar 2022 | 7.13 | 7.25 | 7.00 | 7.20 | 7.03 | 10,300 |
| 30 Mar 2022 | 6.91 | 7.06 | 6.91 | 7.04 | 6.87 | 3,100 |
| 29 Mar 2022 | 6.86 | 7.00 | 6.75 | 6.75 | 6.59 | 10,200 |
| 28 Mar 2022 | 6.99 | 6.99 | 6.81 | 6.85 | 6.69 | 12,100 |
| 25 Mar 2022 | 7.05 | 7.09 | 6.99 | 6.99 | 6.82 | 11,100 |
| 24 Mar 2022 | 7.02 | 7.09 | 7.02 | 7.09 | 6.92 | 3,200 |
| 23 Mar 2022 | 6.91 | 7.10 | 6.89 | 6.90 | 6.74 | 5,900 |
| 22 Mar 2022 | 7.15 | 7.15 | 6.92 | 6.92 | 6.76 | 23,200 |
| 21 Mar 2022 | 6.78 | 7.13 | 6.78 | 6.86 | 6.70 | 10,200 |
| 18 Mar 2022 | 7.46 | 7.46 | 6.70 | 6.81 | 6.65 | 69,500 |
| 17 Mar 2022 | 7.85 | 7.85 | 7.55 | 7.55 | 7.37 | 29,200 |
| 16 Mar 2022 | 7.85 | 7.85 | 7.56 | 7.63 | 7.45 | 19,100 |
| 15 Mar 2022 | 7.77 | 7.78 | 7.40 | 7.75 | 7.57 | 20,500 |
| 14 Mar 2022 | 7.60 | 7.77 | 7.50 | 7.50 | 7.32 | 25,800 |
| 14 Mar 2022 | 0.054 Dividend | |||||
| 11 Mar 2022 | 7.77 | 7.77 | 7.55 | 7.55 | 7.32 | 6,600 |
| 10 Mar 2022 | 7.69 | 7.77 | 7.32 | 7.77 | 7.53 | 11,100 |
| 09 Mar 2022 | 7.45 | 7.70 | 7.30 | 7.30 | 7.08 | 18,700 |
| 08 Mar 2022 | 7.28 | 7.45 | 7.15 | 7.37 | 7.14 | 7,900 |
| 07 Mar 2022 | 7.47 | 7.47 | 7.07 | 7.35 | 7.12 | 14,500 |
| 04 Mar 2022 | 7.46 | 7.49 | 7.38 | 7.39 | 7.16 | 4,900 |
| 03 Mar 2022 | 7.17 | 7.45 | 7.12 | 7.34 | 7.12 | 32,300 |
| 02 Mar 2022 | 7.47 | 7.47 | 7.07 | 7.07 | 6.85 | 13,400 |
| 01 Mar 2022 | 7.10 | 7.10 | 7.01 | 7.05 | 6.83 | 7,100 |
| 28 Feb 2022 | 7.00 | 7.03 | 6.89 | 7.01 | 6.80 | 17,100 |
| 25 Feb 2022 | 6.97 | 6.99 | 6.93 | 6.99 | 6.78 | 1,700 |
| 24 Feb 2022 | 6.75 | 6.90 | 6.75 | 6.90 | 6.69 | 3,500 |
| 23 Feb 2022 | 6.93 | 6.99 | 6.84 | 6.99 | 6.78 | 5,000 |
| 22 Feb 2022 | 6.92 | 6.99 | 6.88 | 6.90 | 6.69 | 7,100 |
| 18 Feb 2022 | 6.93 | 7.07 | 6.90 | 6.91 | 6.70 | 29,700 |
| 17 Feb 2022 | 6.99 | 7.05 | 6.99 | 7.05 | 6.83 | 13,600 |
| 16 Feb 2022 | 7.08 | 7.08 | 7.00 | 7.08 | 6.86 | 9,600 |
| 15 Feb 2022 | 7.02 | 7.08 | 7.02 | 7.08 | 6.86 | 12,800 |
| 14 Feb 2022 | 6.91 | 7.09 | 6.81 | 7.02 | 6.81 | 12,800 |
| 14 Feb 2022 | 0.054 Dividend | |||||
| 11 Feb 2022 | 6.97 | 7.09 | 6.88 | 7.09 | 6.82 | 13,700 |
| 10 Feb 2022 | 6.99 | 7.00 | 6.90 | 6.96 | 6.70 | 10,000 |
| 09 Feb 2022 | 7.05 | 7.05 | 6.62 | 6.62 | 6.37 | 23,000 |
| 08 Feb 2022 | 7.14 | 7.14 | 6.96 | 7.00 | 6.73 | 10,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
