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
10th Jul 2026 (Fri) 1.38 1.49 1.35 1.47 13,981
9th Jul 2026 (Thu) 0.1247 0.135 0.1206 0.138 68,736
8th Jul 2026 (Wed) 0.123 0.124 0.1119 0.1226 87,807
7th Jul 2026 (Tue) 0.165 0.165 0.1565 0.158 5,698
6th Jul 2026 (Mon) 0.1731 0.1739 0.1645 0.174 69,500
3rd Jul 2026 (Fri) 0.174 0.1759 0.174 0.1759 0
2nd Jul 2026 (Thu) 0.174 0.1769 0.1657 0.1759 39,737
1st Jul 2026 (Wed) 0.165 0.1728 0.1622 0.166 106,807
30th Jun 2026 (Tue) 0.1681 0.173 0.16 0.1671 101,922
29th Jun 2026 (Mon) 0.165 0.1686 0.16 0.166 11,975
26th Jun 2026 (Fri) 0.1688 0.1713 0.1642 0.172 37,828
25th Jun 2026 (Thu) 0.18 0.18 0.1651 0.176 64,991
24th Jun 2026 (Wed) 0.1672 0.1882 0.1623 0.181 2,083,324
23rd Jun 2026 (Tue) 0.1785 0.179 0.1666 0.171 19,429
22nd Jun 2026 (Mon) 0.18 0.1895 0.173 0.1785 226,308
19th Jun 2026 (Fri) 0.189 0.189 0.1762 0.1726 15,878
18th Jun 2026 (Thu) 0.189 0.189 0.1762 0.1726 15,878
17th Jun 2026 (Wed) 0.1815 0.188 0.1815 0.18 11,505
16th Jun 2026 (Tue) 0.186 0.1958 0.1728 0.1771 12,011
15th Jun 2026 (Mon) 0.198 0.2022 0.1901 0.1916 13,929
12th Jun 2026 (Fri) 0.195 0.197 0.19 0.1894 13,685
11th Jun 2026 (Thu) 0.196 0.20 0.1942 0.195 6
10th Jun 2026 (Wed) 0.20 0.2059 0.191 0.2044 3,156
9th Jun 2026 (Tue) 0.20 0.20 0.194 0.1982 9,003
8th Jun 2026 (Mon) 0.20 0.2037 0.1904 0.2044 26,394
5th Jun 2026 (Fri) 0.20 0.2058 0.1856 0.199 1,225
4th Jun 2026 (Thu) 0.205 0.2165 0.1817 0.2068 86,451
3rd Jun 2026 (Wed) 0.21 0.21 0.1989 0.207 40,410
2nd Jun 2026 (Tue) 0.2052 0.2163 0.20 0.2131 20,618
1st Jun 2026 (Mon) 0.199 0.2078 0.1918 0.213 55,952
29th May 2026 (Fri) 0.2274 0.2296 0.1638 0.2058 309,313
28th May 2026 (Thu) 0.2737 0.30 0.26 0.281 111,579
27th May 2026 (Wed) 0.3639 0.394 0.265 0.2763 363,009
26th May 2026 (Tue) 0.4165 0.456 0.4001 0.443 70,479
25th May 2026 (Mon) 0.5764 0.5769 0.4546 0.4746 128,701
22nd May 2026 (Fri) 0.5764 0.5769 0.4546 0.4746 128,701
21st May 2026 (Thu) 0.5187 0.6879 0.4513 0.558 423,599
20th May 2026 (Wed) 0.3913 0.4988 0.36 0.4699 1,056,927
19th May 2026 (Tue) 0.2946 0.5881 0.287 0.429 20,807,495
18th May 2026 (Mon) 0.2501 0.255 0.2362 0.2439 8,565
15th May 2026 (Fri) 0.2611 0.2611 0.254 0.254 4,774
14th May 2026 (Thu) 0.269 0.269 0.265 0.265 1,400
13th May 2026 (Wed) 0.269 0.2695 0.2575 0.2631 28,311
12th May 2026 (Tue) 0.26 0.2623 0.2565 0.264 9,690
11th May 2026 (Mon) 0.2636 0.2636 0.2586 0.2629 16,430
FTSE 100 Latest
Value10,497.29
Change24.84