MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GIPR — Generation Income Properties Inc. Common Stock
NasdaqGeneration Income Properties Inc. Common Stock
$0.44
-0.01(-2.65%)
- O
- 0.47
- H
- 0.47
- L
- 0.40
- V
- 2.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.44
Period Return-97.01%
Period High$19.90
Period Low$0.26
Avg Daily Volume3.18M
Total Trading Days365
GIPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.47 | $0.47 | $0.40 | $0.44 | $-0.01 | -2.65% | 2,719,370 | $0.43 | $0.40 $0.47 |
| Oct 1, 2026 | $0.52 | $0.59 | $0.42 | $0.45 | +$0.05 | +13.28% | 146,268,053 | $0.54 | $0.42 $0.59 |
| Sep 30, 2026 | $0.39 | $0.41 | $0.37 | $0.40 | +$0.02 | +6.63% | 895,605 | $0.40 | $0.37 $0.41 |
| Sep 29, 2026 | $0.38 | $0.40 | $0.36 | $0.37 | $-0.03 | -7.38% | 1,031,566 | $0.38 | $0.36 $0.40 |
| Sep 28, 2026 | $0.41 | $0.42 | $0.39 | $0.40 | $-0.03 | -6.05% | 1,435,943 | $0.41 | $0.39 $0.42 |
| Sep 25, 2026 | $0.55 | $0.77 | $0.39 | $0.43 | $-0.11 | -19.75% | 30,443,971 | $0.56 | $0.39 $0.77 |
| Sep 24, 2026 | $0.52 | $0.56 | $0.50 | $0.54 | +$0.01 | +1.46% | 1,441,570 | $0.54 | $0.50 $0.56 |
| Sep 23, 2026 | $0.55 | $0.65 | $0.52 | $0.53 | $-0.04 | -7.32% | 11,370,900 | $0.61 | $0.52 $0.65 |
| Sep 22, 2026 | $0.65 | $0.66 | $0.54 | $0.57 | $-0.11 | -16.56% | 3,666,898 | $0.63 | $0.54 $0.66 |
| Sep 21, 2026 | $0.68 | $0.74 | $0.59 | $0.68 | $-0.04 | -4.93% | 4,942,852 | $0.67 | $0.59 $0.74 |
| Sep 18, 2026 | $1.49 | $1.73 | $0.67 | $0.72 | +$0.28 | +63.44% | 299,404,596 | $1.09 | $0.67 $1.73 |
| Sep 17, 2026 | $0.37 | $0.45 | $0.36 | $0.44 | +$0.08 | +20.74% | 44,662,762 | $0.62 | $0.36 $0.45 |
| Sep 16, 2026 | $0.35 | $0.36 | $0.33 | $0.36 | +$0.01 | +2.51% | 45,979,988 | $0.59 | $0.33 $0.36 |
| Sep 15, 2026 | $0.38 | $0.39 | $0.33 | $0.36 | $-0.04 | -10.10% | 236,584 | $0.36 | $0.33 $0.39 |
| Sep 14, 2026 | $0.39 | $0.40 | $0.38 | $0.40 | $-0.01 | -1.50% | 167,495 | $0.39 | $0.38 $0.40 |
| Sep 11, 2026 | $0.42 | $0.43 | $0.39 | $0.40 | $-0.01 | -3.14% | 224,316 | $0.40 | $0.39 $0.43 |
| Sep 10, 2026 | $0.40 | $0.44 | $0.40 | $0.41 | +$0.00 | +1.00% | 342,684 | $0.42 | $0.40 $0.44 |
| Sep 9, 2026 | $0.40 | $0.47 | $0.39 | $0.41 | $-0.02 | -4.54% | 662,591 | $0.42 | $0.39 $0.47 |
| Sep 8, 2026 | $0.49 | $0.49 | $0.37 | $0.43 | $-0.11 | -20.33% | 1,866,138 | $0.43 | $0.37 $0.49 |
| Sep 4, 2026 | $0.54 | $0.57 | $0.50 | $0.54 | +$0.02 | +3.06% | 14,771,291 | $0.56 | $0.50 $0.57 |
| Sep 3, 2026 | $0.58 | $0.63 | $0.45 | $0.52 | +$0.13 | +32.64% | 124,274,066 | $0.59 | $0.45 $0.63 |
| Sep 2, 2026 | $0.35 | $0.41 | $0.35 | $0.39 | +$0.03 | +8.03% | 554,616 | $0.39 | $0.35 $0.41 |
| Sep 1, 2026 | $0.35 | $0.37 | $0.32 | $0.37 | $-0.01 | -1.86% | 320,173 | $0.35 | $0.32 $0.37 |
| Aug 31, 2026 | $0.42 | $0.44 | $0.31 | $0.37 | $-0.06 | -13.97% | 781,814 | $0.37 | $0.31 $0.44 |
| Aug 28, 2026 | $0.45 | $0.47 | $0.42 | $0.43 | $-0.02 | -3.72% | 519,003 | $0.44 | $0.42 $0.47 |
| Aug 27, 2026 | $0.48 | $0.48 | $0.43 | $0.45 | $-0.03 | -7.10% | 629,000 | $0.45 | $0.43 $0.48 |
| Aug 26, 2026 | $0.53 | $0.55 | $0.40 | $0.48 | $-0.05 | -9.15% | 2,492,065 | $0.49 | $0.40 $0.55 |
| Aug 25, 2026 | $0.54 | $0.56 | $0.40 | $0.53 | $-0.22 | -29.30% | 12,278,715 | $0.50 | $0.40 $0.56 |
| Aug 24, 2026 | $0.30 | $0.87 | $0.28 | $0.75 | +$0.45 | +150.67% | 285,771,143 | $0.62 | $0.28 $0.87 |
| Aug 21, 2026 | $0.29 | $0.30 | $0.27 | $0.30 | +$0.01 | +2.84% | 181,025 | $0.29 | $0.27 $0.30 |