Skip to main content
GIPR logo

Generation Income Properties, Inc.

GIPRNASDAQReal EstateREIT - Diversified

$0.36Today:- (-)1Y −79.48%

As of Oct 26, 2026 close

Market cap
$506.87K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.24$6.90
Volume (live)
-
Avg. volume (3M)
25.67M

Generation Income Properties (GIPR) Historical Stock Prices

Analyze Generation Income Properties (GIPR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Generation Income Properties (GIPR) Interactive Price Chart

Interactive historical price chart showing Generation Income Properties stock price movements and trends across multiple time periods.

Loading chart...

GIPR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GIPR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.360.370.350.360.36132.99K
Oct 23, 20260.360.380.360.360.36253.33K
Oct 22, 20260.360.370.320.370.37504.54K
Oct 21, 20260.360.380.350.370.37428.14K
Oct 20, 20260.360.370.360.360.36316.43K
Oct 19, 20260.380.400.370.370.37664.56K
Oct 16, 20260.400.420.380.380.38535.58K
Oct 15, 20260.400.400.390.400.40231.01K
Oct 14, 20260.420.420.390.390.39492.48K
Oct 13, 20260.390.430.380.430.43979.08K
Oct 12, 20260.400.430.370.400.40697.80K
Oct 9, 20260.440.440.400.420.42540.95K
Oct 8, 20260.460.470.410.460.462.03M
Oct 7, 20260.510.690.450.490.49143.69M
Oct 6, 20260.380.390.360.380.3822.64M
Oct 5, 20260.400.420.380.420.421.37M
Oct 2, 20260.470.470.400.440.442.91M
Oct 1, 20260.520.590.420.450.45146.28M
Sep 30, 20260.390.410.370.400.40895.60K
Sep 29, 20260.380.400.360.370.371.03M
Sep 28, 20260.410.420.390.400.401.44M
Sep 25, 20260.550.770.390.430.4330.44M
Sep 24, 20260.520.560.500.540.541.44M
Sep 23, 20260.550.650.520.530.5311.37M
Sep 22, 20260.650.660.540.570.573.67M
Sep 21, 20260.680.740.590.680.684.94M
Sep 18, 20261.491.730.670.720.72299.40M
Sep 17, 20260.370.450.360.440.4444.66M
Sep 16, 20260.350.360.330.360.3645.98M
Sep 15, 20260.380.390.330.360.36246.65K
Sep 14, 20260.390.400.380.400.40180.44K
Sep 11, 20260.420.430.390.400.40224.32K
Sep 10, 20260.400.440.400.410.41342.68K
Sep 9, 20260.400.470.390.410.41662.59K
Sep 8, 20260.490.490.370.430.431.87M
Sep 4, 20260.540.560.490.540.5414.77M
Sep 3, 20260.580.630.450.520.52124.27M
Sep 2, 20260.350.410.350.390.399.63M
Sep 1, 20260.350.370.320.360.36320.17K
Aug 31, 20260.420.440.310.370.37781.81K
Aug 28, 20260.450.470.420.430.43519.00K
Aug 27, 20260.480.480.430.450.45629.00K
Aug 26, 20260.530.550.400.480.482.49M
Aug 25, 20260.540.560.400.530.5312.28M
Aug 24, 20260.300.870.280.750.75285.77M
Aug 21, 20260.290.300.270.300.30181.03K
Aug 20, 20260.290.290.260.290.29313.86K
Aug 19, 20260.320.320.270.300.30456.37K
Aug 18, 20260.340.340.310.320.32787.36K
Aug 17, 20260.350.450.300.350.352.42M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.