5 DAY PERFORMANCE
-18.46%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-46.83%
6 MONTH PERFORMANCE
-56.49%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
-62.78%
Generation Income Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.70 | $0.67 (-4.7%) | $0.70 | $0.66 | 26.21 K | |
| 01/29/2026 | $0.72 | $0.73 (1.39%) | $0.75 | $0.65 | 108.60 K | $3.96 M |
| 01/28/2026 | $0.73 | $0.71 (-2.81%) | $0.75 | $0.71 | 59.55 K | $3.86 M |
| 01/27/2026 | $0.73 | $0.75 (2.5%) | $0.77 | $0.73 | 10.27 K | $4.08 M |
| 01/26/2026 | $0.81 | $0.74 (-8.26%) | $0.81 | $0.71 | 187.75 K | $4.05 M |
| 01/23/2026 | $0.86 | $0.82 (-4.44%) | $0.86 | $0.79 | 66.80 K | $4.47 M |
| 01/22/2026 | $0.74 | $0.87 (18.06%) | $0.88 | $0.74 | 88.80 K | $4.76 M |
| 01/21/2026 | $0.73 | $0.72 (-1.23%) | $0.75 | $0.72 | 19.84 K | $3.93 M |
| 01/20/2026 | $0.72 | $0.74 (2.25%) | $0.75 | $0.71 | 23.35 K | $4.01 M |
| 01/16/2026 | $0.73 | $0.74 (1.92%) | $0.76 | $0.73 | 28.30 K | $4.05 M |
| 01/15/2026 | $0.77 | $0.74 (-4.15%) | $0.77 | $0.71 | 21.90 K | $4.01 M |
| 01/14/2026 | $0.81 | $0.78 (-3.44%) | $0.81 | $0.75 | 67.95 K | $4.24 M |
| 01/13/2026 | $0.78 | $0.80 (2.56%) | $0.82 | $0.74 | 74.20 K | $4.35 M |
| 01/12/2026 | $0.82 | $0.76 (-7.42%) | $0.84 | $0.72 | 140.20 K | $4.12 M |
| 01/09/2026 | $0.80 | $0.83 (4.39%) | $0.86 | $0.77 | 143.70 K | $4.54 M |
| 01/08/2026 | $0.78 | $0.74 (-4.45%) | $0.78 | $0.72 | 101.81 K | $4.04 M |
| 01/07/2026 | $0.76 | $0.74 (-2.61%) | $0.78 | $0.72 | 76.70 K | $4.03 M |
| 01/06/2026 | $0.66 | $0.73 (11.67%) | $0.78 | $0.65 | 87.71 K | $4.00 M |
| 01/05/2026 | $0.66 | $0.65 (-1.52%) | $0.68 | $0.64 | 24.60 K | $3.53 M |
| 01/02/2026 | $0.63 | $0.66 (4.71%) | $0.66 | $0.63 | 21.80 K | $3.59 M |
| 12/31/2025 | $0.68 | $0.64 (-6.08%) | $0.69 | $0.64 | 66.03 K | $3.49 M |
| 12/30/2025 | $0.66 | $0.68 (4.32%) | $0.68 | $0.65 | 104.60 K | $3.72 M |
| 12/29/2025 | $0.71 | $0.66 (-7.57%) | $0.71 | $0.65 | 83.21 K | $3.57 M |
| 12/26/2025 | $0.71 | $0.73 (2.56%) | $0.77 | $0.71 | 33.53 K | $3.97 M |
| 12/24/2025 | $0.74 | $0.72 (-2.85%) | $0.76 | $0.72 | 70.20 K | $3.93 M |
| 12/23/2025 | $0.76 | $0.75 (-1.22%) | $0.78 | $0.72 | 108.50 K | $4.06 M |
| 12/22/2025 | $0.73 | $0.77 (5.63%) | $0.78 | $0.73 | 129.20 K | $4.19 M |
| 12/19/2025 | $0.78 | $0.74 (-5.17%) | $0.78 | $0.73 | 67.90 K | $4.03 M |
| 12/18/2025 | $0.80 | $0.76 (-5.26%) | $0.83 | $0.74 | 202.21 K | $4.13 M |
| 12/17/2025 | $0.84 | $0.83 (-1.4%) | $0.84 | $0.81 | 41.94 K | $4.50 M |
| 12/16/2025 | $0.90 | $0.84 (-6.79%) | $0.91 | $0.80 | 219.13 K | $4.57 M |
| 12/15/2025 | $0.94 | $0.90 (-4.22%) | $0.97 | $0.89 | 295.60 K | $4.90 M |
| 12/12/2025 | $1.05 | $0.96 (-8.6%) | $1.08 | $0.90 | 534.70 K | $5.22 M |
| 12/11/2025 | $1.19 | $1.15 (-3.36%) | $1.21 | $0.99 | 785.70 K | $6.26 M |
| 12/10/2025 | $0.99 | $1.18 (19.19%) | $1.25 | $0.89 | 3.07 M | $6.42 M |
| 12/09/2025 | $1.00 | $1.02 (2%) | $1.34 | $0.99 | 10.49 M | $5.55 M |
| 12/08/2025 | $0.85 | $0.90 (5.88%) | $0.95 | $0.85 | 1.33 M | $4.90 M |
| 12/05/2025 | $0.89 | $0.89 (-0.07%) | $0.93 | $0.88 | 30.70 K | $4.86 M |
| 12/04/2025 | $0.85 | $0.88 (2.94%) | $0.95 | $0.85 | 48.30 K | $4.76 M |
| 12/03/2025 | $0.87 | $0.87 (0.05%) | $0.93 | $0.82 | 50.31 K | $4.74 M |
| 12/02/2025 | $0.96 | $0.92 (-4.49%) | $0.96 | $0.88 | 36.60 K | $4.99 M |
| 12/01/2025 | $0.92 | $0.92 (0%) | $0.94 | $0.87 | 44.25 K | $5.01 M |
| 11/28/2025 | $0.93 | $0.92 (-1.08%) | $0.96 | $0.92 | 16.73 K | $5.01 M |
| 11/26/2025 | $0.93 | $0.93 (-0.5%) | $0.96 | $0.92 | 24.60 K | $5.06 M |
| 11/25/2025 | $1.02 | $0.93 (-8.4%) | $1.07 | $0.93 | 60.70 K | $5.09 M |
| 11/24/2025 | $0.98 | $0.99 (0.93%) | $1.04 | $0.94 | 25.30 K | $5.39 M |
| 11/21/2025 | $0.91 | $0.97 (6.7%) | $1.00 | $0.91 | 26.72 K | $5.29 M |
| 11/20/2025 | $0.97 | $0.94 (-2.75%) | $0.97 | $0.91 | 30.10 K | $5.13 M |
| 11/19/2025 | $0.90 | $0.95 (5.49%) | $0.99 | $0.90 | 48.54 K | $5.17 M |
| 11/18/2025 | $1.00 | $0.90 (-9.99%) | $1.00 | $0.90 | 51.13 K | $4.90 M |
| 11/17/2025 | $1.08 | $0.95 (-11.98%) | $1.08 | $0.92 | 77.00 K | $5.17 M |
| 11/14/2025 | $1.01 | $1.02 (0.99%) | $1.09 | $1.01 | 23.14 K | $5.55 M |
| 11/13/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.01 | 107.22 K | $5.61 M |
| 11/12/2025 | $1.06 | $1.08 (1.89%) | $1.10 | $1.06 | 28.71 K | $5.88 M |
| 11/11/2025 | $1.06 | $1.07 (0.94%) | $1.13 | $1.06 | 28.58 K | $5.82 M |
| 11/10/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.04 | 32.45 K | $5.77 M |
| 11/07/2025 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.04 | 56.60 K | $5.66 M |
| 11/06/2025 | $1.10 | $1.08 (-1.82%) | $1.16 | $1.05 | 38.30 K | $5.88 M |
| 11/05/2025 | $1.11 | $1.09 (-1.8%) | $1.21 | $1.06 | 105.70 K | $5.93 M |
| 11/04/2025 | $1.24 | $1.14 (-8.06%) | $1.33 | $1.13 | 116.22 K | $6.21 M |
| 11/03/2025 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.21 | 71.03 K | $6.86 M |
| 10/31/2025 | $1.28 | $1.30 (1.56%) | $1.36 | $1.26 | 42.09 K | $7.08 M |
| 10/30/2025 | $1.33 | $1.26 (-5.26%) | $1.35 | $1.24 | 38.90 K | $6.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
