Generation Income Properties Inc (GIPR) Historical Stock Data
3.78 ↓0.01 (-0.36%)
As of April 26, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, GIPR is down -0.10% a day on average. There have been 13 days where Generation Income Properties Inc closed green and 17 days where GIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.77 | 3.84 | 24.71K |
| 2024-04-25 | 3.61 | 3.79 | ↑$0.18 (5.09%) | 3.61 | 3.80 | 18.28K |
| 2024-04-24 | 3.75 | 3.78 | ↑$0.03 (0.67%) | 3.70 | 3.79 | 10.81K |
| 2024-04-23 | 3.59 | 3.68 | ↑$0.09 (2.51%) | 3.20 | 3.79 | 34.62K |
| 2024-04-22 | 3.82 | 3.63 | ↓$0.19 (-4.97%) | 3.40 | 3.82 | 74.73K |
| 2024-04-19 | 3.82 | 3.75 | ↓$0.07 (-1.83%) | 3.73 | 3.82 | 21.68K |
| 2024-04-18 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.76 | 3.89 | 46K |
| 2024-04-17 | 3.81 | 3.79 | ↓$0.02 (-0.52%) | 3.74 | 3.82 | 21.66K |
| 2024-04-16 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.70 | 3.80 | 17.16K |
| 2024-04-15 | 3.81 | 3.70 | ↓$0.11 (-2.83%) | 3.67 | 3.81 | 20.47K |
| 2024-04-12 | 3.74 | 3.79 | ↑$0.05 (1.35%) | 3.74 | 3.80 | 9.95K |
| 2024-04-11 | 3.78 | 3.74 | ↓$0.04 (-1.06%) | 3.70 | 3.85 | 39.30K |
| 2024-04-10 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.76 | 3.79 | 5.87K |
| 2024-04-09 | 3.70 | 3.80 | ↑$0.10 (2.70%) | 3.70 | 3.83 | 27.72K |
| 2024-04-08 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.75 | 3.84 | 41.31K |
| 2024-04-05 | 3.75 | 3.77 | ↑$0.02 (0.53%) | 3.75 | 3.81 | 14.98K |
| 2024-04-04 | 3.75 | 3.77 | ↑$0.02 (0.40%) | 3.75 | 3.80 | 9.60K |
| 2024-04-03 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.70 | 3.80 | 17.01K |
| 2024-04-02 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.74 | 3.83 | 19.71K |
| 2024-04-01 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.80 | 3.90 | 71.66K |
| 2024-03-28 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.76 | 3.89 | 23.60K |
| 2024-03-27 | 3.79 | 3.73 | ↓$0.06 (-1.58%) | 3.71 | 3.79 | 8.45K |
| 2024-03-26 | 3.63 | 3.72 | ↑$0.09 (2.48%) | 3.63 | 3.79 | 13.48K |
| 2024-03-25 | 3.70 | 3.67 | ↓$0.03 (-0.81%) | 3.66 | 3.84 | 10.37K |
| 2024-03-22 | 3.90 | 3.72 | ↓$0.18 (-4.62%) | 3.63 | 3.90 | 45.36K |
| 2024-03-21 | 3.78 | 3.86 | ↑$0.08 (2.12%) | 3.75 | 3.90 | 44.64K |
| 2024-03-20 | 3.61 | 3.75 | ↑$0.14 (3.88%) | 3.61 | 3.76 | 19.38K |
| 2024-03-19 | 3.70 | 3.62 | ↓$0.08 (-2.16%) | 3.62 | 3.75 | 17.35K |
| 2024-03-18 | 3.70 | 3.67 | ↓$0.03 (-0.81%) | 3.61 | 3.76 | 15.34K |
| 2024-03-15 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.68 | 3.79 | 37.09K |
Create an account or log in to view more rows.
$GIPR just waiting to short this bad boy.
$GIPR due for a spike!
$GIPR let’s go baby!
$GIPR Buy now
$GIPR get over the hump
$GIPR they don’t want us to shine… But we gon shine…
$GIPR The United States stock market is going to crash.
$GIPR wow
looking like it’s going to be a monster day!
$GIPR the bulls in here
$GIPR who else excited??