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
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
4th Feb 2026 (Wed) 0.67 0.67 0.6501 0.65 1,498
3rd Feb 2026 (Tue) 0.662 0.662 0.662 0.6726 326
2nd Feb 2026 (Mon) 0.67 0.67 0.67 0.6619 608
30th Jan 2026 (Fri) 0.691 0.70 0.6614 0.696 240
29th Jan 2026 (Thu) 0.6841 0.74 0.6652 0.727 827
28th Jan 2026 (Wed) 0.731 0.731 0.71 0.75 2,775
27th Jan 2026 (Tue) 0.748 0.748 0.748 0.75 100
26th Jan 2026 (Mon) 0.762 0.79 0.7199 0.744 8,900
23rd Jan 2026 (Fri) 0.8255 0.8255 0.795 0.8217 3,734
22nd Jan 2026 (Thu) 0.75 0.88 0.75 0.8749 8,005
21st Jan 2026 (Wed) 0.7363 0.7363 0.7363 0.722 10
20th Jan 2026 (Tue) 0.719 0.74 0.719 0.7362 746
19th Jan 2026 (Mon) 0.746 0.761 0.746 0.744 80
16th Jan 2026 (Fri) 0.746 0.761 0.746 0.744 80
15th Jan 2026 (Thu) 0.768 0.768 0.731 0.7361 1,654
14th Jan 2026 (Wed) 0.80 0.80 0.7452 0.7792 6,926
13th Jan 2026 (Tue) 0.7801 0.81 0.78 0.7573 6,319
12th Jan 2026 (Mon) 0.81 0.82 0.73 0.7573 7,001
9th Jan 2026 (Fri) 0.80 0.8583 0.7809 0.8341 3,501
8th Jan 2026 (Thu) 0.755 0.755 0.7447 0.7415 2,450
7th Jan 2026 (Wed) 0.77 0.77 0.7384 0.7402 1,063
6th Jan 2026 (Tue) 0.66 0.7766 0.66 0.7348 13,748
5th Jan 2026 (Mon) 0.637 0.637 0.6363 0.6481 832
2nd Jan 2026 (Fri) 0.6376 0.6376 0.6353 0.66 295
1st Jan 2026 (Thu) 0.655 0.655 0.636 0.641 3,835
31st Dec 2025 (Wed) 0.655 0.655 0.636 0.641 3,835
30th Dec 2025 (Tue) 0.6555 0.6825 0.65 0.6833 3,325
29th Dec 2025 (Mon) 0.7002 0.7093 0.6508 0.6559 3,328
26th Dec 2025 (Fri) 0.7147 0.7147 0.705 0.729 3,991
25th Dec 2025 (Thu) 0.72 0.7295 0.72 0.7225 2,808
24th Dec 2025 (Wed) 0.72 0.7295 0.72 0.7225 2,808
23rd Dec 2025 (Tue) 0.7316 0.7825 0.7218 0.746 14,379
22nd Dec 2025 (Mon) 0.7379 0.7605 0.73 0.769 3,772
19th Dec 2025 (Fri) 0.7579 0.7579 0.7579 0.7397 1,273
18th Dec 2025 (Thu) 0.80 0.80 0.7385 0.7579 14,512
17th Dec 2025 (Wed) 0.8381 0.8381 0.81 0.8264 646
16th Dec 2025 (Tue) 0.87 0.90 0.80 0.8389 31,840
15th Dec 2025 (Mon) 0.9216 0.9603 0.89 0.9003 11,324
12th Dec 2025 (Fri) 1.04 1.04 0.91 0.9597 34,732
11th Dec 2025 (Thu) 1.15 1.17 0.99 1.15 70,663
10th Dec 2025 (Wed) 0.9551 1.235 0.89 1.18 203,914
9th Dec 2025 (Tue) 1.02 1.33 0.9922 1.02 852,409
8th Dec 2025 (Mon) 0.87 0.9168 0.87 0.90 49,018
FTSE 100 Latest
Value10,369.75
Change60.53