Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GIP )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.990 4.960 4.960 5.000 893 +0.04(+0.81%)
Nov 29, 2021 4.950 5.300 4.870 4.960 8,075 +0.01(+0.20%)
Nov 26, 2021 5.010 5.130 4.830 4.950 44,800 +0.00(+0.00%)
Nov 25, 2021 4.930 4.950 4.860 4.950 2,966 -0.05(-1.00%)
Nov 24, 2021 4.880 5.000 4.880 5.000 8,621 +0.00(+0.00%)
Nov 23, 2021 5.000 5.010 4.850 5.000 4,200 +0.00(+0.00%)
Nov 22, 2021 5.000 5.100 4.990 5.000 6,460 +0.00(+0.00%)
Nov 19, 2021 5.000 5.010 5.000 5.000 8,600 +0.13(+2.67%)
Nov 18, 2021 5.100 5.180 4.870 4.870 13,306 -0.01(-0.20%)
Nov 17, 2021 5.240 5.250 4.780 4.880 12,702 -0.17(-3.37%)
Nov 16, 2021 5.000 5.180 4.750 5.050 28,400 -0.11(-2.13%)
Nov 15, 2021 5.000 5.160 4.250 5.160 36,239 +0.12(+2.38%)
Nov 12, 2021 5.040 5.240 5.000 5.040 7,425 +0.04(+0.80%)
Nov 11, 2021 5.100 5.140 5.000 5.000 19,301 -0.40(-7.41%)
Nov 09, 2021 5.400 5.450 5.000 5.400 29,953 +0.08(+1.50%)
Nov 08, 2021 5.320 5.550 5.320 5.320 3,000 -0.53(-9.06%)
Nov 05, 2021 5.770 5.850 4.990 5.850 35,190 -0.05(-0.85%)
Nov 04, 2021 6.350 6.350 5.760 5.900 33,348 -0.50(-7.81%)
Nov 03, 2021 6.400 6.400 6.400 6.400 1,050 -0.05(-0.78%)
Nov 02, 2021 6.450 6.470 6.450 6.450 1,003 +0.00(+0.00%)
Nov 01, 2021 6.650 6.650 6.450 6.450 6,603 -0.20(-3.01%)
Oct 29, 2021 6.640 6.650 6.520 6.650 2,702 +0.15(+2.31%)
Oct 28, 2021 6.820 6.820 6.290 6.500 14,110 -0.40(-5.80%)
Oct 27, 2021 6.850 6.950 6.900 6.900 1,481 -0.05(-0.72%)
Oct 26, 2021 6.940 6.950 2,321 +0.01(+0.14%)
Oct 25, 2021 6.900 6.940 6.900 6.940 1,224 +0.03(+0.43%)
Oct 22, 2021 7.200 7.200 6.910 6.910 1,650 -0.49(-6.62%)
Oct 21, 2021 7.400 7.400 7.400 7.400 275 +0.00(+0.00%)
Oct 19, 2021 7.400 7.400 7.400 0 -0.01(-0.13%)
Oct 18, 2021 7.390 7.410 6.810 7.410 8,802 +0.01(+0.14%)
Oct 15, 2021 7.390 7.400 7.390 7.400 500 +0.00(+0.00%)
Oct 14, 2021 7.390 7.400 7.390 7.400 400 +0.00(+0.00%)
Oct 13, 2021 7.400 7.400 7.400 7.400 675 +0.00(+0.00%)
Oct 12, 2021 7.480 7.490 7.400 7.400 635 -0.08(-1.07%)
Oct 08, 2021 7.480 7.480 7.480 0 +0.18(+2.47%)
Oct 06, 2021 7.300 7.300 7.300 1 +0.08(+1.11%)
Oct 05, 2021 7.220 7.450 7.220 7.220 1,300 -0.18(-2.43%)
Oct 04, 2021 7.500 7.500 7.400 7.400 1,685 -0.03(-0.40%)
Oct 01, 2021 7.400 7.430 7.400 7.430 410 -0.02(-0.27%)
Sep 29, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 28, 2021 7.400 7.450 7.400 7.450 700 -0.04(-0.53%)
Sep 27, 2021 7.490 7.490 7.490 7.490 348 +0.29(+4.03%)
Sep 24, 2021 7.420 7.420 7.110 7.200 10,724 -0.25(-3.36%)
Sep 23, 2021 7.450 7.450 7.450 7.450 500 -0.03(-0.40%)
Sep 22, 2021 7.500 7.500 7.480 7.480 1,383 +0.03(+0.40%)
Sep 21, 2021 7.500 7.800 7.450 7.450 4,652 +0.12(+1.64%)
Sep 20, 2021 7.490 7.490 7.330 7.330 600 -0.17(-2.27%)
Sep 17, 2021 7.500 7.500 7.500 7.500 29,530 +0.12(+1.63%)
Sep 16, 2021 7.300 7.380 7.200 7.380 6,074 +0.08(+1.10%)
Sep 15, 2021 7.240 7.300 7.240 7.300 7,052 +0.30(+4.29%)
Sep 14, 2021 7.150 7.150 7.000 7.000 559 -0.19(-2.64%)
Sep 13, 2021 7.250 7.250 7.190 7.190 1,502 -0.06(-0.83%)
Sep 10, 2021 7.170 7.250 7.150 7.250 1,701 -0.25(-3.33%)
Sep 09, 2021 7.500 7.500 7.500 7.500 200 +0.01(+0.13%)
Sep 08, 2021 7.250 7.500 6.760 7.490 5,885 +0.19(+2.60%)
Sep 07, 2021 7.250 7.300 7.250 7.300 600 +0.00(+0.07%)
Sep 03, 2021 7.295 7.295 7.295 0 -0.21(-2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.