Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Generation Inco (GIPR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.263 0.278 0.248 0.27 4,745
2nd Apr 2026 (Thu) 0.263 0.278 0.248 0.27 4,745
1st Apr 2026 (Wed) 0.2551 0.2949 0.245 0.2479 1,139
31st Mar 2026 (Tue) 0.2531 0.255 0.248 0.2568 5,306
30th Mar 2026 (Mon) 0.25 0.25 0.2414 0.2452 6,194
27th Mar 2026 (Fri) 0.2647 0.2647 0.2647 0.2564 1,344
26th Mar 2026 (Thu) 0.2675 0.2698 0.252 0.265 6,000
25th Mar 2026 (Wed) 0.30 0.3792 0.27 0.28 91,237
24th Mar 2026 (Tue) 0.326 0.3293 0.3169 0.3169 8,544
23rd Mar 2026 (Mon) 0.34 0.34 0.34 0.3382 293
20th Mar 2026 (Fri) 0.322 0.3348 0.3207 0.34 1,881
19th Mar 2026 (Thu) 0.3526 0.3526 0.3212 0.337 422
18th Mar 2026 (Wed) 0.3701 0.3701 0.353 0.354 8,283
17th Mar 2026 (Tue) 0.3678 0.39 0.3678 0.3805 1,536
16th Mar 2026 (Mon) 0.36 0.3672 0.36 0.3593 1,476
13th Mar 2026 (Fri) 0.365 0.365 0.3594 0.3593 1,552
12th Mar 2026 (Thu) 0.36 0.3694 0.3562 0.37 309
11th Mar 2026 (Wed) 0.37 0.3825 0.36 0.3799 1,436
10th Mar 2026 (Tue) 0.3625 0.3713 0.3625 0.3716 222
9th Mar 2026 (Mon) 0.355 0.3659 0.351 0.37 302
6th Mar 2026 (Fri) 0.3925 0.3925 0.3601 0.3691 5,458
5th Mar 2026 (Thu) 0.389 0.389 0.371 0.3799 3,030
4th Mar 2026 (Wed) 0.4048 0.4048 0.376 0.3776 5,446
3rd Mar 2026 (Tue) 0.392 0.41 0.385 0.4214 34,291
2nd Mar 2026 (Mon) 0.3891 0.4135 0.389 0.429 4,578
27th Feb 2026 (Fri) 0.42 0.42 0.3802 0.4103 6,113
26th Feb 2026 (Thu) 0.4264 0.45 0.4216 0.44 8,203
25th Feb 2026 (Wed) 0.55 0.55 0.5099 0.5099 0
24th Feb 2026 (Tue) 0.55 0.55 0.4668 0.4668 0
23rd Feb 2026 (Mon) 0.55 0.55 0.541 0.54 329,031
20th Feb 2026 (Fri) 0.57 0.575 0.5501 0.575 300
19th Feb 2026 (Thu) 0.5729 0.58 0.5706 0.5706 2,321
18th Feb 2026 (Wed) 0.6009 0.615 0.5895 0.59 6,578
17th Feb 2026 (Tue) 0.6008 0.6017 0.60 0.601 3,145
16th Feb 2026 (Mon) 0.581 0.6097 0.581 0.593 2,235
13th Feb 2026 (Fri) 0.581 0.6097 0.581 0.593 2,235
12th Feb 2026 (Thu) 0.575 0.575 0.55 0.544 238
11th Feb 2026 (Wed) 0.5656 0.5778 0.5656 0.575 2,481
10th Feb 2026 (Tue) 0.59 0.59 0.59 0.59 500
9th Feb 2026 (Mon) 0.5836 0.5999 0.5682 0.571 7,495
6th Feb 2026 (Fri) 0.65 0.65 0.60 0.63 23,319
5th Feb 2026 (Thu) 0.65 0.65 0.6447 0.6353 488
FTSE 100 Latest
Value10,436.29
Change71.50