Generation Income Properties Inc (GIPR) Historical Stock Data
3.73 ↑0.01 (0.27%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GIPR is up 0.13% a day on average. There have been 17 days where Generation Income Properties Inc closed green and 13 days where GIPR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.69 | 3.79 | ↑$0.10 (2.71%) | 3.66 | 3.85 | 36.46K |
2024-03-13 | 3.74 | 3.77 | ↑$0.03 (0.80%) | 3.66 | 3.85 | 32.58K |
2024-03-12 | 3.75 | 3.84 | ↑$0.09 (2.40%) | 3.68 | 3.88 | 42.24K |
2024-03-11 | 3.68 | 3.70 | ↑$0.02 (0.54%) | 3.58 | 3.70 | 49.60K |
2024-03-08 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.50 | 3.66 | 64.71K |
2024-03-07 | 3.46 | 3.55 | ↑$0.09 (2.60%) | 3.42 | 3.59 | 20.63K |
2024-03-06 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.41 | 3.47 | 30.14K |
2024-03-05 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.37 | 3.45 | 31.26K |
2024-03-04 | 3.34 | 3.38 | ↑$0.04 (1.20%) | 3.33 | 3.42 | 50.30K |
2024-03-01 | 3.22 | 3.33 | ↑$0.11 (3.42%) | 3.17 | 3.36 | 57.49K |
2024-02-29 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.06 | 3.17 | 61.56K |
2024-02-28 | 3.00 | 3.09 | ↑$0.09 (3.00%) | 2.96 | 3.09 | 30.31K |
2024-02-27 | 3.09 | 3.01 | ↓$0.08 (-2.59%) | 2.98 | 3.09 | 26.55K |
2024-02-26 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 2.93 | 3.08 | 49.35K |
2024-02-23 | 3.01 | 3.04 | ↑$0.03 (1.00%) | 2.90 | 3.08 | 72.78K |
2024-02-22 | 3.26 | 3.03 | ↓$0.23 (-7.06%) | 3.00 | 3.28 | 121.41K |
2024-02-21 | 3.32 | 3.27 | ↓$0.05 (-1.51%) | 3.26 | 3.38 | 22.51K |
2024-02-20 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.25 | 3.50 | 78.05K |
2024-02-16 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.40 | 3.53 | 48.82K |
2024-02-15 | 3.64 | 3.56 | ↓$0.08 (-2.20%) | 3.52 | 3.64 | 23.55K |
2024-02-14 | 3.62 | 3.61 | ↓$0.01 (-0.28%) | 3.57 | 3.64 | 20.46K |
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??