-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
-10.29% -
3 MONTH PERFORMANCE
-46.44% -
6 MONTH PERFORMANCE
-43.08% -
YEAR-TO-DATE PERFORMANCE
-44.81% -
1 YEAR PERFORMANCE
-43.52%
Generation Income Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.22 | $2.17 (-2.25%) | $2.22 | $2.13 | 11,890 | $11.79 M |
| 09/27/2024 | $2.15 | $2.22 (3.26%) | $2.23 | $2.15 | 20,048 | $12.06 M |
| 09/26/2024 | $2.25 | $2.16 (-4%) | $2.27 | $2.13 | 38,031 | $11.74 M |
| 09/25/2024 | $2.18 | $2.17 (-0.46%) | $2.21 | $2.14 | 10,300 | $11.79 M |
| 09/24/2024 | $2.18 | $2.17 (-0.46%) | $2.29 | $2.15 | 25,900 | $11.79 M |
| 09/23/2024 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.18 | 15,741 | $11.90 M |
| 09/20/2024 | $2.32 | $2.25 (-3.02%) | $2.35 | $2.21 | 32,500 | $12.23 M |
| 09/19/2024 | $2.25 | $2.33 (3.56%) | $2.44 | $2.25 | 99,648 | $12.66 M |
| 09/18/2024 | $2.29 | $2.24 (-2.18%) | $2.30 | $2.23 | 17,215 | $12.17 M |
| 09/17/2024 | $2.16 | $2.21 (2.31%) | $2.26 | $2.16 | 19,800 | $12.01 M |
| 09/16/2024 | $2.20 | $2.21 (0.45%) | $2.24 | $2.20 | 28,900 | $12.01 M |
| 09/13/2024 | $2.14 | $2.23 (4.21%) | $2.25 | $2.14 | 20,191 | $12.12 M |
| 09/12/2024 | $2.10 | $2.14 (1.9%) | $2.20 | $2.10 | 25,565 | $11.63 M |
| 09/11/2024 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.06 | 11,973 | $11.41 M |
| 09/10/2024 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.06 | 12,300 | $11.41 M |
| 09/09/2024 | $2.11 | $2.06 (-2.37%) | $2.27 | $2.01 | 32,800 | $11.19 M |
| 09/06/2024 | $2.28 | $2.15 (-5.7%) | $2.29 | $2.07 | 32,700 | $11.68 M |
| 09/05/2024 | $2.31 | $2.27 (-1.73%) | $2.32 | $2.25 | 17,331 | $12.33 M |
| 09/04/2024 | $2.30 | $2.25 (-2.17%) | $2.38 | $2.25 | 18,119 | $12.23 M |
| 09/03/2024 | $2.33 | $2.31 (-0.86%) | $2.40 | $2.26 | 39,602 | $12.55 M |
| 08/30/2024 | $2.42 | $2.43 (0.41%) | $2.48 | $2.26 | 17,110 | $13.20 M |
| 08/29/2024 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.35 | 29,952 | $13.04 M |
| 08/28/2024 | $2.48 | $2.50 (0.81%) | $2.51 | $2.45 | 28,400 | $13.58 M |
| 08/27/2024 | $2.38 | $2.50 (5.04%) | $2.50 | $2.38 | 16,075 | $13.58 M |
| 08/26/2024 | $2.53 | $2.40 (-5.14%) | $2.53 | $2.40 | 31,534 | $13.04 M |
| 08/23/2024 | $2.62 | $2.49 (-4.96%) | $2.62 | $2.45 | 45,155 | $13.53 M |
| 08/22/2024 | $2.68 | $2.65 (-1.12%) | $2.71 | $2.60 | 24,209 | $14.40 M |
| 08/21/2024 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.49 | 13,000 | $14.02 M |
| 08/20/2024 | $2.44 | $2.54 (4.1%) | $2.59 | $2.44 | 56,200 | $13.80 M |
| 08/19/2024 | $2.07 | $2.41 (16.43%) | $2.42 | $2.07 | 56,347 | $13.10 M |
| 08/16/2024 | $2.10 | $2.14 (1.9%) | $2.15 | $2.06 | 44,102 | $11.63 M |
| 08/15/2024 | $2.00 | $2.05 (2.5%) | $2.09 | $1.94 | 50,700 | $11.14 M |
| 08/14/2024 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.93 | 43,300 | $10.70 M |
| 08/13/2024 | $2.13 | $2.01 (-5.63%) | $2.13 | $1.95 | 60,727 | $10.92 M |
| 08/12/2024 | $2.13 | $2.12 (-0.47%) | $2.16 | $2.10 | 33,900 | $11.52 M |
| 08/09/2024 | $2.17 | $2.13 (-1.84%) | $2.18 | $2.13 | 19,946 | $9.35 M |
| 08/08/2024 | $2.15 | $2.18 (1.4%) | $2.24 | $2.13 | 24,100 | $9.57 M |
| 08/07/2024 | $2.27 | $2.17 (-4.41%) | $2.31 | $2.16 | 50,437 | $9.53 M |
| 08/06/2024 | $2.00 | $2.21 (10.5%) | $2.22 | $2.00 | 56,956 | $9.70 M |
| 08/05/2024 | $2.18 | $1.95 (-10.55%) | $2.18 | $1.94 | 62,223 | $8.56 M |
| 08/02/2024 | $2.52 | $2.17 (-13.89%) | $2.52 | $2.17 | 94,700 | $9.53 M |
| 08/01/2024 | $2.66 | $2.56 (-3.76%) | $2.71 | $2.52 | 48,601 | $11.24 M |
| 07/31/2024 | $2.82 | $2.66 (-5.67%) | $2.88 | $2.60 | 55,500 | $11.68 M |
| 07/30/2024 | $2.99 | $2.81 (-6.02%) | $2.99 | $2.79 | 44,221 | $12.34 M |
| 07/29/2024 | $3.02 | $2.96 (-1.99%) | $3.03 | $2.93 | 26,931 | $13.00 M |
| 07/26/2024 | $3.06 | $2.99 (-2.29%) | $3.06 | $2.96 | 43,034 | $13.13 M |
| 07/25/2024 | $3.06 | $3.02 (-1.31%) | $3.10 | $2.97 | 33,200 | $13.26 M |
| 07/24/2024 | $3.10 | $3.07 (-0.97%) | $3.21 | $3.04 | 42,240 | $13.48 M |
| 07/23/2024 | $3.29 | $3.18 (-3.34%) | $3.40 | $3.01 | 119,415 | $13.96 M |
| 07/22/2024 | $3.55 | $3.36 (-5.35%) | $3.58 | $3.27 | 74,969 | $14.75 M |
| 07/19/2024 | $3.63 | $3.55 (-2.2%) | $3.66 | $3.55 | 10,545 | $15.59 M |
| 07/18/2024 | $3.70 | $3.60 (-2.7%) | $3.72 | $3.55 | 24,244 | $15.81 M |
| 07/17/2024 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.45 | 46,656 | $16.07 M |
| 07/16/2024 | $3.91 | $3.73 (-4.6%) | $3.92 | $3.34 | 62,584 | $16.38 M |
| 07/15/2024 | $3.86 | $3.89 (0.78%) | $3.91 | $3.80 | 25,839 | $17.08 M |
| 07/12/2024 | $3.90 | $3.88 (-0.51%) | $3.93 | $3.81 | 17,804 | $17.04 M |
| 07/11/2024 | $3.84 | $3.87 (0.78%) | $3.93 | $3.78 | 54,065 | $16.99 M |
| 07/10/2024 | $3.77 | $3.83 (1.59%) | $3.83 | $3.75 | 15,204 | $16.82 M |
| 07/09/2024 | $3.97 | $3.79 (-4.53%) | $3.98 | $3.73 | 36,155 | $16.64 M |
| 07/08/2024 | $4.05 | $3.98 (-1.73%) | $4.10 | $3.93 | 58,219 | $17.47 M |
| 07/05/2024 | $4.09 | $4.09 (0%) | $4.15 | $4.05 | 24,158 | $17.96 M |
| 07/03/2024 | $4.04 | $4.12 (1.98%) | $4.15 | $4.03 | 3,512 | $18.09 M |
| 07/02/2024 | $4.15 | $4.00 (-3.61%) | $4.15 | $4.00 | 7,875 | $17.56 M |
| 07/01/2024 | $4.17 | $4.07 (-2.4%) | $4.17 | $3.98 | 15,148 | $17.87 M |