Generation Income Properties, Inc. (GIPR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 6.89 | 6.89 | 6.74 | 6.79 | 6.79 | 6,400 |
| 13 Jan 2022 | 6.59 | 6.84 | 6.50 | 6.70 | 6.70 | 14,900 |
| 13 Jan 2022 | 0.054 Dividend | |||||
| 12 Jan 2022 | 6.74 | 6.79 | 6.64 | 6.69 | 6.64 | 31,300 |
| 11 Jan 2022 | 6.49 | 6.75 | 6.37 | 6.53 | 6.48 | 46,800 |
| 10 Jan 2022 | 6.25 | 6.38 | 6.20 | 6.28 | 6.22 | 19,400 |
| 07 Jan 2022 | 6.20 | 6.23 | 6.15 | 6.19 | 6.14 | 34,900 |
| 06 Jan 2022 | 6.34 | 6.39 | 6.12 | 6.20 | 6.15 | 52,400 |
| 05 Jan 2022 | 6.29 | 6.47 | 6.27 | 6.28 | 6.23 | 26,900 |
| 04 Jan 2022 | 6.11 | 6.31 | 6.10 | 6.20 | 6.15 | 12,400 |
| 03 Jan 2022 | 6.26 | 6.31 | 5.96 | 6.31 | 6.26 | 21,000 |
| 31 Dec 2021 | 6.01 | 6.24 | 6.01 | 6.23 | 6.18 | 36,600 |
| 30 Dec 2021 | 5.87 | 6.11 | 5.87 | 6.04 | 5.99 | 27,900 |
| 29 Dec 2021 | 5.85 | 6.00 | 5.85 | 5.93 | 5.88 | 44,500 |
| 28 Dec 2021 | 6.07 | 6.07 | 5.75 | 5.76 | 5.71 | 43,700 |
| 27 Dec 2021 | 5.93 | 6.17 | 5.90 | 6.05 | 6.00 | 32,700 |
| 23 Dec 2021 | 6.60 | 6.60 | 5.90 | 6.09 | 6.04 | 56,600 |
| 22 Dec 2021 | 6.00 | 6.10 | 5.95 | 6.01 | 5.96 | 23,300 |
| 21 Dec 2021 | 5.84 | 6.19 | 5.80 | 6.00 | 5.95 | 67,300 |
| 20 Dec 2021 | 5.94 | 6.44 | 5.83 | 5.84 | 5.79 | 62,400 |
| 17 Dec 2021 | 6.32 | 6.32 | 5.99 | 5.99 | 5.94 | 70,600 |
| 16 Dec 2021 | 6.51 | 6.56 | 6.14 | 6.14 | 6.09 | 50,800 |
| 15 Dec 2021 | 6.50 | 6.54 | 6.35 | 6.40 | 6.35 | 35,300 |
| 14 Dec 2021 | 6.70 | 6.75 | 6.45 | 6.64 | 6.59 | 17,100 |
| 14 Dec 2021 | 0.054 Dividend | |||||
| 13 Dec 2021 | 6.65 | 6.77 | 6.48 | 6.67 | 6.56 | 44,400 |
| 10 Dec 2021 | 6.64 | 6.64 | 6.32 | 6.45 | 6.35 | 18,400 |
| 09 Dec 2021 | 6.49 | 6.65 | 6.41 | 6.64 | 6.53 | 13,900 |
| 08 Dec 2021 | 6.50 | 6.61 | 6.38 | 6.42 | 6.32 | 106,100 |
| 07 Dec 2021 | 6.40 | 6.65 | 6.40 | 6.55 | 6.44 | 17,100 |
| 06 Dec 2021 | 6.68 | 6.68 | 6.42 | 6.65 | 6.54 | 21,700 |
| 03 Dec 2021 | 6.79 | 6.79 | 6.34 | 6.65 | 6.54 | 6,400 |
| 02 Dec 2021 | 6.42 | 6.67 | 6.37 | 6.58 | 6.47 | 20,600 |
| 01 Dec 2021 | 6.49 | 6.59 | 6.30 | 6.30 | 6.20 | 39,500 |
| 30 Nov 2021 | 6.61 | 6.61 | 6.31 | 6.34 | 6.24 | 7,500 |
| 29 Nov 2021 | 6.66 | 6.66 | 6.31 | 6.61 | 6.50 | 20,400 |
| 26 Nov 2021 | 6.21 | 6.76 | 6.12 | 6.58 | 6.48 | 62,800 |
| 24 Nov 2021 | 6.12 | 6.51 | 6.12 | 6.25 | 6.15 | 54,500 |
| 23 Nov 2021 | 6.29 | 6.32 | 6.11 | 6.12 | 6.02 | 24,600 |
| 22 Nov 2021 | 6.51 | 6.66 | 6.15 | 6.16 | 6.06 | 50,900 |
| 19 Nov 2021 | 6.57 | 6.70 | 6.40 | 6.52 | 6.42 | 39,800 |
| 18 Nov 2021 | 7.10 | 7.10 | 6.51 | 6.55 | 6.44 | 61,200 |
| 17 Nov 2021 | 7.10 | 7.10 | 6.70 | 6.81 | 6.70 | 39,200 |
| 16 Nov 2021 | 7.01 | 7.33 | 6.70 | 6.86 | 6.75 | 96,800 |
| 15 Nov 2021 | 6.88 | 7.13 | 6.83 | 6.84 | 6.73 | 25,300 |
| 12 Nov 2021 | 6.83 | 7.20 | 6.83 | 6.86 | 6.75 | 56,400 |
| 12 Nov 2021 | 0.054 Dividend | |||||
| 11 Nov 2021 | 7.04 | 7.24 | 6.82 | 6.85 | 6.69 | 52,700 |
| 10 Nov 2021 | 7.33 | 7.34 | 6.88 | 7.15 | 6.98 | 49,800 |
| 09 Nov 2021 | 6.82 | 7.35 | 6.75 | 7.35 | 7.17 | 202,600 |
| 08 Nov 2021 | 7.00 | 7.00 | 6.82 | 6.85 | 6.69 | 45,000 |
| 05 Nov 2021 | 6.92 | 7.24 | 6.82 | 6.90 | 6.74 | 27,600 |
| 04 Nov 2021 | 6.95 | 7.22 | 6.83 | 6.99 | 6.82 | 48,400 |
| 03 Nov 2021 | 7.14 | 7.26 | 6.82 | 7.14 | 6.97 | 37,000 |
| 02 Nov 2021 | 7.08 | 7.20 | 6.91 | 7.04 | 6.87 | 47,900 |
| 01 Nov 2021 | 7.07 | 7.57 | 7.02 | 7.33 | 7.16 | 45,600 |
| 29 Oct 2021 | 7.10 | 7.34 | 7.02 | 7.05 | 6.88 | 30,700 |
| 28 Oct 2021 | 7.13 | 7.64 | 7.02 | 7.20 | 7.02 | 37,200 |
| 27 Oct 2021 | 7.24 | 7.45 | 7.11 | 7.27 | 7.10 | 23,600 |
| 26 Oct 2021 | 7.79 | 7.79 | 7.01 | 7.47 | 7.29 | 48,800 |
| 25 Oct 2021 | 6.97 | 8.12 | 6.85 | 7.78 | 7.59 | 327,200 |
| 22 Oct 2021 | 7.40 | 7.40 | 6.65 | 6.97 | 6.80 | 105,300 |
| 21 Oct 2021 | 7.30 | 7.73 | 7.05 | 7.14 | 6.97 | 86,700 |
| 20 Oct 2021 | 7.73 | 7.73 | 7.31 | 7.31 | 7.14 | 52,000 |
| 19 Oct 2021 | 7.67 | 7.90 | 7.51 | 7.51 | 7.33 | 83,600 |
| 18 Oct 2021 | 8.11 | 8.15 | 7.67 | 7.85 | 7.66 | 119,300 |
| 15 Oct 2021 | 8.50 | 8.65 | 7.66 | 8.30 | 8.10 | 325,200 |
| 14 Oct 2021 | 8.15 | 8.48 | 8.15 | 8.23 | 8.04 | 129,500 |
| 14 Oct 2021 | 0.054 Dividend | |||||
| 13 Oct 2021 | 8.55 | 10.25 | 7.81 | 8.19 | 7.94 | 1,461,700 |
| 12 Oct 2021 | 8.58 | 8.58 | 7.51 | 8.22 | 7.97 | 85,100 |
| 11 Oct 2021 | 7.10 | 7.44 | 7.02 | 7.32 | 7.10 | 10,900 |
| 08 Oct 2021 | 7.80 | 7.86 | 7.01 | 7.02 | 6.81 | 23,900 |
| 07 Oct 2021 | 8.30 | 8.30 | 7.85 | 8.00 | 7.76 | 27,300 |
| 06 Oct 2021 | 8.80 | 8.80 | 8.80 | 8.80 | 8.53 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
