Generation Income Properties, Inc. (GIPR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.4300 | 4.4500 | 4.3601 | 4.4500 | 4.4500 | 14,181 |
| May 20, 2024 | 4.3600 | 4.4800 | 4.3550 | 4.4600 | 4.4600 | 19,600 |
| May 17, 2024 | 4.3900 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 13,500 |
| May 16, 2024 | 4.3600 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 31,300 |
| May 15, 2024 | 4.3500 | 4.3800 | 4.2400 | 4.3800 | 4.3800 | 36,200 |
| May 14, 2024 | 4.3100 | 4.4000 | 4.0450 | 4.3500 | 4.3500 | 41,800 |
| May 14, 2024 | 0.039 Dividend | |||||
| May 13, 2024 | 4.1300 | 4.3300 | 4.1250 | 4.3100 | 4.2710 | 42,700 |
| May 10, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1100 | 4.0728 | 37,500 |
| May 09, 2024 | 3.9000 | 4.0000 | 3.8930 | 4.0000 | 3.9638 | 29,700 |
| May 08, 2024 | 3.8400 | 3.9000 | 3.8100 | 3.9000 | 3.8647 | 34,100 |
| May 07, 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8800 | 3.8449 | 88,200 |
| May 06, 2024 | 3.8700 | 3.8900 | 3.7630 | 3.7900 | 3.7557 | 57,400 |
| May 03, 2024 | 3.8300 | 3.8310 | 3.7510 | 3.7700 | 3.7359 | 17,000 |
| May 02, 2024 | 3.7900 | 3.8900 | 3.7620 | 3.7900 | 3.7557 | 29,200 |
| May 01, 2024 | 3.7700 | 3.8300 | 3.7400 | 3.7400 | 3.7062 | 12,700 |
| Apr 30, 2024 | 3.7600 | 3.8300 | 3.7360 | 3.7400 | 3.7062 | 70,500 |
| Apr 29, 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7200 | 3.6863 | 16,100 |
| Apr 26, 2024 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7458 | 24,700 |
| Apr 25, 2024 | 3.6100 | 3.8000 | 3.6100 | 3.7940 | 3.7597 | 18,300 |
| Apr 24, 2024 | 3.7500 | 3.7850 | 3.6960 | 3.7750 | 3.7408 | 10,800 |
| Apr 23, 2024 | 3.5900 | 3.7900 | 3.2000 | 3.6800 | 3.6467 | 34,600 |
| Apr 22, 2024 | 3.8200 | 3.8200 | 3.4000 | 3.6300 | 3.5972 | 74,700 |
| Apr 19, 2024 | 3.8200 | 3.8200 | 3.7300 | 3.7500 | 3.7161 | 21,700 |
| Apr 18, 2024 | 3.8000 | 3.8880 | 3.7580 | 3.8000 | 3.7656 | 46,000 |
| Apr 17, 2024 | 3.8100 | 3.8200 | 3.7400 | 3.7900 | 3.7557 | 21,600 |
| Apr 16, 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7100 | 3.6764 | 17,100 |
| Apr 15, 2024 | 3.8100 | 3.8100 | 3.6720 | 3.7020 | 3.6685 | 20,500 |
| Apr 12, 2024 | 3.7400 | 3.8000 | 3.7350 | 3.7900 | 3.7557 | 9,900 |
| Apr 12, 2024 | 0.039 Dividend | |||||
| Apr 11, 2024 | 3.7800 | 3.8460 | 3.7000 | 3.7400 | 3.6675 | 39,200 |
| Apr 10, 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7600 | 3.6871 | 5,900 |
| Apr 09, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8000 | 3.7263 | 27,700 |
| Apr 08, 2024 | 3.8000 | 3.8400 | 3.7500 | 3.8000 | 3.7263 | 41,300 |
| Apr 05, 2024 | 3.7500 | 3.8080 | 3.7500 | 3.7700 | 3.6969 | 15,000 |
| Apr 04, 2024 | 3.7500 | 3.7950 | 3.7500 | 3.7650 | 3.6920 | 9,600 |
| Apr 03, 2024 | 3.8000 | 3.8030 | 3.7000 | 3.7800 | 3.7067 | 17,000 |
| Apr 02, 2024 | 3.8000 | 3.8350 | 3.7400 | 3.7900 | 3.7165 | 19,600 |
| Apr 01, 2024 | 3.9000 | 3.9000 | 3.7990 | 3.8300 | 3.7558 | 71,600 |
| Mar 28, 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8300 | 3.7558 | 23,600 |
| Mar 27, 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7300 | 3.6577 | 8,500 |
| Mar 26, 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7200 | 3.6479 | 13,500 |
| Mar 25, 2024 | 3.7000 | 3.8350 | 3.6600 | 3.6700 | 3.5989 | 10,400 |
| Mar 22, 2024 | 3.9000 | 3.9000 | 3.6300 | 3.7200 | 3.6479 | 45,400 |
| Mar 21, 2024 | 3.7800 | 3.9000 | 3.7500 | 3.8600 | 3.7852 | 44,600 |
| Mar 20, 2024 | 3.6100 | 3.7600 | 3.6100 | 3.7500 | 3.6773 | 19,400 |
| Mar 19, 2024 | 3.7000 | 3.7500 | 3.6200 | 3.6200 | 3.5498 | 17,300 |
| Mar 18, 2024 | 3.7000 | 3.7600 | 3.6120 | 3.6700 | 3.5989 | 15,300 |
| Mar 15, 2024 | 3.7000 | 3.7900 | 3.6800 | 3.6800 | 3.6087 | 37,100 |
| Mar 14, 2024 | 3.6900 | 3.8500 | 3.6600 | 3.7900 | 3.7165 | 36,400 |
| Mar 14, 2024 | 0.039 Dividend | |||||
| Mar 13, 2024 | 3.7400 | 3.8500 | 3.6600 | 3.7700 | 3.6587 | 32,600 |
| Mar 12, 2024 | 3.7500 | 3.8780 | 3.6810 | 3.8400 | 3.7266 | 42,300 |
| Mar 11, 2024 | 3.6800 | 3.7000 | 3.5800 | 3.7000 | 3.5908 | 49,600 |
| Mar 08, 2024 | 3.5800 | 3.6600 | 3.5020 | 3.6300 | 3.5228 | 64,700 |
| Mar 07, 2024 | 3.4600 | 3.5900 | 3.4200 | 3.5500 | 3.4452 | 20,600 |
| Mar 06, 2024 | 3.4300 | 3.4700 | 3.4150 | 3.4300 | 3.3287 | 30,100 |
| Mar 05, 2024 | 3.3800 | 3.4500 | 3.3700 | 3.4400 | 3.3384 | 31,300 |
| Mar 04, 2024 | 3.3400 | 3.4220 | 3.3300 | 3.3800 | 3.2802 | 50,300 |
| Mar 01, 2024 | 3.2200 | 3.3600 | 3.1700 | 3.3300 | 3.2317 | 57,500 |
| Feb 29, 2024 | 3.1000 | 3.1700 | 3.0610 | 3.1500 | 3.0570 | 61,500 |
| Feb 28, 2024 | 3.0000 | 3.0900 | 2.9600 | 3.0900 | 2.9988 | 30,300 |
| Feb 27, 2024 | 3.0900 | 3.0900 | 2.9800 | 3.0100 | 2.9211 | 26,500 |
| Feb 26, 2024 | 3.0200 | 3.0800 | 2.9300 | 3.0200 | 2.9308 | 49,300 |
| Feb 23, 2024 | 3.0100 | 3.0800 | 2.9000 | 3.0400 | 2.9502 | 72,700 |
| Feb 22, 2024 | 3.2600 | 3.2800 | 3.0000 | 3.0300 | 2.9405 | 121,400 |
| Feb 21, 2024 | 3.3200 | 3.3800 | 3.2600 | 3.2700 | 3.1734 | 22,500 |
| Feb 20, 2024 | 3.4000 | 3.5000 | 3.2500 | 3.3800 | 3.2802 | 78,000 |
| Feb 16, 2024 | 3.5300 | 3.5300 | 3.4000 | 3.4500 | 3.3481 | 48,800 |
| Feb 15, 2024 | 3.6400 | 3.6400 | 3.5200 | 3.5600 | 3.4549 | 23,500 |
| Feb 14, 2024 | 3.6200 | 3.6400 | 3.5650 | 3.6100 | 3.5034 | 20,500 |
| Feb 14, 2024 | 0.039 Dividend | |||||
| Feb 13, 2024 | 3.6100 | 3.7100 | 3.6000 | 3.6300 | 3.4850 | 65,600 |
| Feb 12, 2024 | 3.6100 | 3.6860 | 3.6000 | 3.6300 | 3.4850 | 13,700 |
| Feb 09, 2024 | 3.5600 | 3.6310 | 3.5500 | 3.6200 | 3.4754 | 25,300 |
| Feb 08, 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5200 | 3.3794 | 34,200 |
| Feb 07, 2024 | 3.6800 | 3.7000 | 3.5500 | 3.5600 | 3.4178 | 50,100 |
| Feb 06, 2024 | 3.7200 | 3.8200 | 3.6400 | 3.7100 | 3.5618 | 35,900 |
| Feb 05, 2024 | 3.8800 | 3.8800 | 3.6300 | 3.7100 | 3.5618 | 29,800 |
| Feb 02, 2024 | 3.8500 | 3.8600 | 3.7500 | 3.7500 | 3.6002 | 60,800 |
| Feb 01, 2024 | 3.9600 | 4.0000 | 3.8500 | 3.9520 | 3.7941 | 69,900 |
| Jan 31, 2024 | 4.1700 | 4.1900 | 4.0800 | 4.1600 | 3.9938 | 37,100 |
| Jan 30, 2024 | 4.0200 | 4.1560 | 4.0200 | 4.1050 | 3.9410 | 8,800 |
| Jan 29, 2024 | 4.1800 | 4.2100 | 4.0200 | 4.1350 | 3.9698 | 24,600 |
| Jan 26, 2024 | 4.1000 | 4.1600 | 4.0700 | 4.1410 | 3.9756 | 12,600 |
| Jan 25, 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0540 | 3.8920 | 8,600 |
| Jan 24, 2024 | 4.0080 | 4.0100 | 3.9570 | 4.0100 | 3.8498 | 33,400 |
| Jan 23, 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9900 | 3.8306 | 9,200 |
| Jan 22, 2024 | 3.9800 | 3.9900 | 3.8800 | 3.9200 | 3.7634 | 22,300 |
| Jan 19, 2024 | 3.9900 | 3.9900 | 3.9200 | 3.9300 | 3.7730 | 7,900 |
| Jan 18, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9750 | 3.8162 | 15,000 |
| Jan 17, 2024 | 3.9000 | 4.1100 | 3.9000 | 4.0000 | 3.8402 | 7,300 |
| Jan 16, 2024 | 4.3300 | 4.3300 | 3.8800 | 3.9000 | 3.7442 | 46,500 |
| Jan 12, 2024 | 4.2700 | 4.2770 | 4.1530 | 4.2500 | 4.0802 | 13,000 |
| Jan 11, 2024 | 4.3400 | 4.3650 | 4.1600 | 4.2000 | 4.0322 | 10,700 |
| Jan 11, 2024 | 0.039 Dividend | |||||
| Jan 10, 2024 | 4.1800 | 4.4850 | 4.1800 | 4.3410 | 4.1301 | 45,900 |
| Jan 09, 2024 | 4.0850 | 4.2070 | 4.0800 | 4.1700 | 3.9674 | 19,600 |
| Jan 08, 2024 | 4.0100 | 4.0700 | 3.9300 | 4.0700 | 3.8723 | 36,700 |
| Jan 05, 2024 | 3.9300 | 4.0000 | 3.9010 | 3.9810 | 3.7876 | 28,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.