XNAS
Datos históricos de Generation Income Properties, Inc.
Generation Income Properties, Inc. · GIPR
$0.40
▼ -0.01 (-2.51%)
Última operación · 10/10/2026, 17:28:57 UTC
- Variación en el periodo
- −96.46%
- Máximo
- US$19.90
- 15 de octubre de 2025
- Mínimo
- US$0.26
- 20 de agosto de 2026
- Volumen medio diario
- 5.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.44 | 0.44 | 0.40 | 0.42 | −9.05% | 540,949.619 |
| 8 oct 2026 | 0.46 | 0.47 | 0.41 | 0.46 | −6.96% | 2.03 M |
| 7 oct 2026 | 0.51 | 0.69 | 0.45 | 0.49 | +29.80% | 143.69 M |
| 6 oct 2026 | 0.38 | 0.39 | 0.36 | 0.38 | −9.03% | 22.64 M |
| 5 oct 2026 | 0.40 | 0.42 | 0.38 | 0.42 | −4.91% | 1.37 M |
| 2 oct 2026 | 0.47 | 0.47 | 0.40 | 0.44 | −2.65% | 2.91 M |
| 1 oct 2026 | 0.52 | 0.59 | 0.42 | 0.45 | +13.28% | 146.28 M |
| 30 sep 2026 | 0.39 | 0.41 | 0.37 | 0.40 | +6.63% | 895,604.618 |
| 29 sep 2026 | 0.38 | 0.40 | 0.36 | 0.37 | −7.38% | 1.03 M |
| 28 sep 2026 | 0.41 | 0.42 | 0.39 | 0.40 | −6.05% | 1.44 M |
| 25 sep 2026 | 0.55 | 0.77 | 0.39 | 0.43 | −19.75% | 30.44 M |
| 24 sep 2026 | 0.52 | 0.56 | 0.50 | 0.54 | +1.46% | 1.44 M |
| 23 sep 2026 | 0.55 | 0.65 | 0.52 | 0.53 | −7.32% | 11.37 M |
| 22 sep 2026 | 0.65 | 0.66 | 0.54 | 0.57 | −16.56% | 3.67 M |
| 21 sep 2026 | 0.68 | 0.74 | 0.59 | 0.68 | −4.93% | 4.94 M |
| 18 sep 2026 | 1.49 | 1.73 | 0.67 | 0.72 | +63.44% | 299.4 M |
| 17 sep 2026 | 0.37 | 0.45 | 0.36 | 0.44 | +20.74% | 44.66 M |
| 16 sep 2026 | 0.35 | 0.36 | 0.33 | 0.36 | +2.51% | 45.98 M |
| 15 sep 2026 | 0.38 | 0.39 | 0.33 | 0.36 | −10.10% | 246,653.285 |
| 14 sep 2026 | 0.39 | 0.40 | 0.38 | 0.40 | −1.50% | 180,435.966 |
| 11 sep 2026 | 0.42 | 0.43 | 0.39 | 0.40 | −3.14% | 224,316.493 |
| 10 sep 2026 | 0.40 | 0.44 | 0.40 | 0.41 | +1.00% | 342,683.759 |
| 9 sep 2026 | 0.40 | 0.47 | 0.39 | 0.41 | −4.54% | 662,590.754 |
| 8 sep 2026 | 0.49 | 0.49 | 0.37 | 0.43 | −20.33% | 1.87 M |
| 4 sep 2026 | 0.54 | 0.57 | 0.50 | 0.54 | +3.06% | 14.77 M |
| 3 sep 2026 | 0.58 | 0.63 | 0.45 | 0.52 | +32.64% | 124.27 M |
| 2 sep 2026 | 0.35 | 0.41 | 0.35 | 0.39 | +8.03% | 9.63 M |
| 1 sep 2026 | 0.35 | 0.37 | 0.32 | 0.37 | −1.86% | 320,173.256 |
| 31 ago 2026 | 0.42 | 0.44 | 0.31 | 0.37 | −13.97% | 781,813.607 |
| 28 ago 2026 | 0.45 | 0.47 | 0.42 | 0.43 | −3.72% | 519,002.751 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.