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
28th Sep 2026 (Mon) 0.4112 0.42 0.39 0.404 49,992
25th Sep 2026 (Fri) 0.545 0.7733 0.39 0.43 460,722
24th Sep 2026 (Thu) 0.523 0.5648 0.5051 0.5358 77,610
23rd Sep 2026 (Wed) 0.5498 0.6399 0.5219 0.5281 613,188
22nd Sep 2026 (Tue) 0.6472 0.6554 0.54 0.5698 174,969
21st Sep 2026 (Mon) 0.6658 0.735 0.59 0.6829 202,853
18th Sep 2026 (Fri) 1.49 1.72 0.6726 0.7183 18,044,834
17th Sep 2026 (Thu) 0.3685 0.4428 0.3642 0.4395 2,702,515
16th Sep 2026 (Wed) 0.353 0.3584 0.3302 0.364 2,983,530
15th Sep 2026 (Tue) 0.371 0.371 0.3401 0.3551 7,058
14th Sep 2026 (Mon) 0.391 0.3978 0.38 0.395 6,901
11th Sep 2026 (Fri) 0.4114 0.4214 0.391 0.401 9,887
10th Sep 2026 (Thu) 0.4099 0.4377 0.402 0.414 21,499
9th Sep 2026 (Wed) 0.396 0.4519 0.389 0.4099 60,508
8th Sep 2026 (Tue) 0.4751 0.4751 0.3737 0.4294 86,134
7th Sep 2026 (Mon) 0.5328 0.565 0.498 0.539 745,751
4th Sep 2026 (Fri) 0.5328 0.565 0.498 0.539 745,751
3rd Sep 2026 (Thu) 0.5813 0.626 0.4529 0.523 8,694,121
2nd Sep 2026 (Wed) 0.3613 0.4068 0.3613 0.3943 81,055
1st Sep 2026 (Tue) 0.33 0.359 0.32 0.365 12,889
31st Aug 2026 (Mon) 0.4222 0.425 0.32 0.3719 33,241
28th Aug 2026 (Fri) 0.449 0.468 0.418 0.4323 30,282
27th Aug 2026 (Thu) 0.47 0.47 0.4271 0.449 38,242
26th Aug 2026 (Wed) 0.5333 0.55 0.41 0.4833 136,471
25th Aug 2026 (Tue) 0.5263 0.56 0.406 0.532 892,878
24th Aug 2026 (Mon) 0.2912 0.8644 0.2807 0.7525 16,340,256
21st Aug 2026 (Fri) 0.281 0.295 0.27 0.3002 5,673
20th Aug 2026 (Thu) 0.277 0.29 0.262 0.2919 23,153
19th Aug 2026 (Wed) 0.311 0.317 0.2792 0.3041 32,628
18th Aug 2026 (Tue) 0.3272 0.3373 0.308 0.3247 54,570
17th Aug 2026 (Mon) 0.3648 0.4412 0.3043 0.3518 342,024
14th Aug 2026 (Fri) 0.715 1.27 0.424 0.4985 2,968,598
13th Aug 2026 (Thu) 0.73 0.73 0.7051 0.7052 2,854
12th Aug 2026 (Wed) 0.69 0.77 0.69 0.74 7,414
11th Aug 2026 (Tue) 0.709 0.7201 0.69 0.7015 7,510
10th Aug 2026 (Mon) 0.72 0.73 0.71 0.7299 11,157
7th Aug 2026 (Fri) 0.73 0.73 0.728 0.7209 732
6th Aug 2026 (Thu) 0.7001 0.78 0.69 0.7524 4,084
5th Aug 2026 (Wed) 0.6901 0.80 0.6901 0.7656 1,960
4th Aug 2026 (Tue) 0.72 0.767 0.72 0.7242 10,439
3rd Aug 2026 (Mon) 0.706 0.733 0.681 0.71 10,718
31st Jul 2026 (Fri) 0.7225 0.775 0.72 0.736 5,714
30th Jul 2026 (Thu) 0.71 0.7115 0.685 0.6801 2,124
29th Jul 2026 (Wed) 0.6822 0.76 0.67 0.7098 15,870
FTSE 100 Latest
Value10,684.88
Change-10.37