Generation Income Properties Inc. - Common stock (GIPR)
1.7700
0.00 (0.00%)
Generation Income Properties Inc is a real estate investment company that focuses on acquiring and managing a diversified portfolio of income-producing properties across the United States
The company specializes in building a stable income stream through long-term net leases with high-quality tenants, primarily in sectors such as retail, healthcare, and commercial real estate. By leveraging strategic acquisitions and a disciplined management approach, Generation Income Properties aims to deliver attractive returns to its shareholders while ensuring capital preservation and long-term growth.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1.74 | 1.77 | 1.70 | 1.77 | 9,822 | 1.77 |
| 2/03/2025 | 1.75 | 1.80 | 1.74 | 1.74 | 12,284 | 1.74 |
| 1/31/2025 | 1.79 | 1.82 | 1.75 | 1.75 | 9,821 | 1.75 |
| 1/30/2025 | 1.85 | 1.85 | 1.77 | 1.79 | 10,652 | 1.79 |
| 1/29/2025 | 1.83 | 1.84 | 1.78 | 1.83 | 7,360 | 1.83 |
| 1/28/2025 | 1.77 | 1.81 | 1.76 | 1.81 | 10,829 | 1.81 |
| 1/27/2025 | 1.76 | 1.80 | 1.75 | 1.80 | 7,851 | 1.80 |
| 1/24/2025 | 1.76 | 1.82 | 1.76 | 1.79 | 14,784 | 1.79 |
| 1/23/2025 | 1.80 | 1.81 | 1.75 | 1.76 | 7,046 | 1.76 |
| 1/22/2025 | 1.79 | 1.83 | 1.75 | 1.79 | 21,478 | 1.79 |
| 1/21/2025 | 1.79 | 1.84 | 1.76 | 1.79 | 26,957 | 1.79 |
| 1/17/2025 | 1.72 | 1.79 | 1.72 | 1.77 | 9,946 | 1.77 |
| 1/16/2025 | 1.69 | 1.77 | 1.66 | 1.71 | 7,168 | 1.71 |
| 1/15/2025 | 1.75 | 1.78 | 1.70 | 1.70 | 14,884 | 1.70 |
| 1/14/2025 | 1.69 | 1.73 | 1.67 | 1.68 | 15,223 | 1.68 |
| 1/13/2025 | 1.73 | 1.73 | 1.65 | 1.68 | 29,685 | 1.68 |
| 1/10/2025 | 1.74 | 1.79 | 1.50 | 1.73 | 91,525 | 1.73 |
| 1/08/2025 | 1.76 | 1.79 | 1.76 | 1.76 | 24,004 | 1.76 |
| 1/07/2025 | 1.78 | 1.79 | 1.75 | 1.76 | 13,788 | 1.76 |
| 1/06/2025 | 1.79 | 1.81 | 1.76 | 1.78 | 22,808 | 1.78 |
| 1/03/2025 | 1.78 | 1.82 | 1.75 | 1.79 | 13,417 | 1.79 |
| 1/02/2025 | 1.89 | 1.90 | 1.77 | 1.81 | 40,844 | 1.81 |
| 12/31/2024 | 1.80 | 0.00 | 1.82 | 1.82 | 0 | 1.82 |
| 12/30/2024 | 1.81 | 1.82 | 1.76 | 1.80 | 39,714 | 1.80 |
| 12/27/2024 | 1.75 | 1.83 | 1.75 | 1.79 | 36,990 | 1.79 |
| 12/26/2024 | 1.76 | 1.79 | 1.75 | 1.77 | 16,584 | 1.77 |
| 12/24/2024 | 1.76 | 1.79 | 1.75 | 1.78 | 6,378 | 1.78 |
| 12/23/2024 | 1.79 | 1.79 | 1.75 | 1.79 | 17,594 | 1.79 |
| 12/20/2024 | 1.77 | 1.79 | 1.77 | 1.78 | 14,882 | 1.78 |
| 12/19/2024 | 1.75 | 1.80 | 1.75 | 1.75 | 20,481 | 1.75 |
| 12/18/2024 | 1.77 | 1.85 | 1.76 | 1.76 | 12,549 | 1.76 |
| 12/17/2024 | 1.77 | 1.84 | 1.76 | 1.78 | 28,331 | 1.78 |
| 12/16/2024 | 1.82 | 1.84 | 1.76 | 1.79 | 23,708 | 1.79 |
| 12/13/2024 | 1.78 | 1.83 | 1.77 | 1.80 | 16,764 | 1.80 |
| 12/12/2024 | 1.91 | 1.91 | 1.77 | 1.82 | 35,327 | 1.82 |
| 12/11/2024 | 1.90 | 1.92 | 1.84 | 1.85 | 32,703 | 1.85 |
| 12/10/2024 | 1.95 | 1.99 | 1.90 | 1.93 | 27,525 | 1.93 |
| 12/09/2024 | 1.85 | 2.00 | 1.85 | 2.00 | 37,953 | 2.00 |
| 12/06/2024 | 1.85 | 1.88 | 1.84 | 1.86 | 17,783 | 1.86 |
| 12/05/2024 | 1.89 | 1.89 | 1.82 | 1.86 | 11,297 | 1.86 |
| 12/04/2024 | 1.85 | 1.90 | 1.82 | 1.89 | 18,869 | 1.89 |
| 12/03/2024 | 1.89 | 1.95 | 1.82 | 1.86 | 24,406 | 1.86 |
| 12/02/2024 | 1.85 | 1.90 | 1.80 | 1.80 | 29,621 | 1.80 |
| 11/29/2024 | 1.85 | 1.89 | 1.85 | 1.89 | 8,364 | 1.89 |
| 11/27/2024 | 1.89 | 1.89 | 1.83 | 1.83 | 11,986 | 1.83 |
| 11/26/2024 | 1.79 | 1.88 | 1.79 | 1.87 | 12,705 | 1.87 |
| 11/25/2024 | 1.83 | 1.86 | 1.81 | 1.84 | 18,816 | 1.84 |
| 11/22/2024 | 1.80 | 1.89 | 1.77 | 1.86 | 15,211 | 1.86 |
| 11/21/2024 | 1.81 | 1.84 | 1.74 | 1.82 | 23,989 | 1.82 |
| 11/20/2024 | 1.72 | 1.86 | 1.72 | 1.85 | 25,957 | 1.85 |
| 11/19/2024 | 1.76 | 1.76 | 1.72 | 1.73 | 28,664 | 1.73 |
| 11/18/2024 | 1.77 | 1.81 | 1.76 | 1.76 | 13,835 | 1.76 |
| 11/15/2024 | 1.93 | 1.93 | 1.78 | 1.80 | 16,888 | 1.80 |
| 11/14/2024 | 1.84 | 1.91 | 1.80 | 1.80 | 13,313 | 1.80 |
| 11/13/2024 | 1.91 | 1.94 | 1.82 | 1.83 | 42,588 | 1.83 |
| 11/12/2024 | 1.96 | 2.00 | 1.90 | 1.90 | 33,779 | 1.90 |
| 11/11/2024 | 2.03 | 2.05 | 1.95 | 1.99 | 16,471 | 1.99 |
| 11/08/2024 | 2.10 | 2.10 | 1.94 | 1.95 | 17,319 | 1.95 |
| 11/07/2024 | 2.07 | 2.13 | 2.06 | 2.11 | 19,310 | 2.11 |
| 11/06/2024 | 2.14 | 2.14 | 2.03 | 2.08 | 29,255 | 2.08 |
| 11/05/2024 | 2.00 | 2.11 | 1.90 | 2.07 | 35,683 | 2.07 |