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
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
8th May 2026 (Fri) 0.267 0.2735 0.26 0.273 7,816
7th May 2026 (Thu) 0.2699 0.2699 0.2457 0.2614 8,463
6th May 2026 (Wed) 0.265 0.2685 0.265 0.2687 1,084
5th May 2026 (Tue) 0.2607 0.2625 0.2601 0.266 411
4th May 2026 (Mon) 0.26 0.2702 0.26 0.2622 1,850
1st May 2026 (Fri) 0.256 0.2665 0.2552 0.262 4,673
30th Apr 2026 (Thu) 0.2629 0.2646 0.26 0.26 6,287
29th Apr 2026 (Wed) 0.26 0.262 0.2555 0.2585 287
28th Apr 2026 (Tue) 0.2702 0.2702 0.26 0.2632 2,869
27th Apr 2026 (Mon) 0.267 0.28 0.264 0.2759 1,545
24th Apr 2026 (Fri) 0.259 0.2798 0.252 0.2617 16,312
23rd Apr 2026 (Thu) 0.251 0.2637 0.2403 0.2539 12,283
22nd Apr 2026 (Wed) 0.28 0.28 0.265 0.2799 7,034
21st Apr 2026 (Tue) 0.2886 0.2886 0.273 0.2814 10,773
20th Apr 2026 (Mon) 0.299 0.31 0.2875 0.2901 14,163
17th Apr 2026 (Fri) 0.30 0.30 0.2881 0.3075 5,584
16th Apr 2026 (Thu) 0.3126 0.3399 0.29 0.3023 14,532
15th Apr 2026 (Wed) 0.2745 0.32 0.2745 0.307 18,026
14th Apr 2026 (Tue) 0.285 0.2983 0.2709 0.2883 35,215
13th Apr 2026 (Mon) 0.2344 0.3078 0.2344 0.299 161,286
10th Apr 2026 (Fri) 0.2596 0.2704 0.2289 0.257 75,839
9th Apr 2026 (Thu) 0.326 0.4179 0.251 0.2568 2,414,423
8th Apr 2026 (Wed) 0.264 0.2735 0.25 0.2638 501,291
7th Apr 2026 (Tue) 0.2673 0.2673 0.257 0.26 537
6th Apr 2026 (Mon) 0.261 0.27 0.252 0.27 2,545
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
FTSE 100 Latest
Value10,443.47
Change11.13