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

(TSV: GIP )

2.660 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 9.700 9.890 9.600 9.710 40,547 +0.02(+0.21%)
Feb 27, 2023 9.790 9.940 9.670 9.690 28,305 +0.00(+0.00%)
Feb 24, 2023 9.620 10.00 9.500 9.690 24,578 +0.54(+5.90%)
Feb 23, 2023 8.900 9.530 8.900 9.150 46,297 +0.36(+4.10%)
Feb 22, 2023 8.460 8.830 8.250 8.790 54,905 +0.79(+9.87%)
Feb 21, 2023 8.000 8.440 7.690 8.000 52,229 +0.77(+10.65%)
Feb 17, 2023 7.230 0 +0.04(+0.56%)
Feb 16, 2023 7.250 7.250 7.150 7.190 3,605 +0.01(+0.14%)
Feb 15, 2023 7.270 7.270 7.110 7.180 2,155 +0.04(+0.56%)
Feb 14, 2023 7.140 7.140 7.140 7.140 125 +0.04(+0.56%)
Feb 13, 2023 7.250 7.250 6.800 7.100 10,724 +0.00(+0.00%)
Feb 10, 2023 7.000 7.100 7.000 7.100 9,500 +0.23(+3.35%)
Feb 09, 2023 6.990 6.990 6.870 6.870 3,422 -0.13(-1.86%)
Feb 08, 2023 7.000 7.030 6.990 7.000 14,897 +0.12(+1.74%)
Feb 07, 2023 6.900 6.900 6.750 6.880 7,746 -0.11(-1.57%)
Feb 06, 2023 6.910 7.000 6.800 6.990 6,468 +0.08(+1.16%)
Feb 03, 2023 7.100 7.110 6.910 6.910 33,935 -0.19(-2.68%)
Feb 02, 2023 7.110 7.250 7.100 7.100 2,540 +0.00(+0.00%)
Feb 01, 2023 6.660 7.200 6.660 7.100 11,090 +0.20(+2.90%)
Jan 31, 2023 7.500 7.500 6.500 6.900 6,315 -0.40(-5.48%)
Jan 30, 2023 7.650 7.650 7.200 7.300 7,261 +0.00(+0.00%)
Jan 27, 2023 7.160 7.420 7.160 7.300 8,805 +0.18(+2.53%)
Jan 26, 2023 7.100 7.120 7.100 7.120 5,298 +0.12(+1.71%)
Jan 25, 2023 7.000 7.000 6.850 7.000 12,995 +0.15(+2.19%)
Jan 24, 2023 6.410 7.600 6.350 6.850 16,358 +0.40(+6.20%)
Jan 23, 2023 6.440 6.450 6.420 6.450 9,987 +0.01(+0.16%)
Jan 20, 2023 6.440 6.440 6.350 6.440 11,399 +0.04(+0.63%)
Jan 19, 2023 6.360 6.400 6.300 6.400 3,900 +0.00(+0.00%)
Jan 18, 2023 6.500 6.500 6.350 6.400 8,038 +0.15(+2.40%)
Jan 17, 2023 6.400 6.400 6.250 6.250 10,964 +0.00(+0.00%)
Jan 16, 2023 6.210 6.250 6.200 6.250 2,050 +0.05(+0.81%)
Jan 13, 2023 6.210 6.210 6.200 6.200 2,600 +0.00(+0.00%)
Jan 12, 2023 6.390 6.390 6.150 6.200 2,807 +0.03(+0.49%)
Jan 11, 2023 5.790 6.400 5.750 6.170 54,858 +0.42(+7.30%)
Jan 10, 2023 5.750 5.750 5.740 5.750 8,560 +0.25(+4.55%)
Jan 09, 2023 5.980 5.980 5.500 5.500 720 +0.00(+0.00%)
Jan 06, 2023 5.610 5.650 5.500 5.500 1,390 -0.10(-1.79%)
Jan 05, 2023 5.650 5.650 5.600 5.600 3,625 +0.20(+3.70%)
Jan 04, 2023 5.720 5.720 5.400 5.400 1,300 -0.05(-0.92%)
Jan 03, 2023 5.490 5.490 5.450 5.450 1,252 +0.37(+7.28%)
Dec 30, 2022 5.080 0 +0.32(+6.72%)
Dec 29, 2022 4.760 4.760 4.760 4.760 500 +0.01(+0.21%)
Dec 28, 2022 4.790 4.850 4.750 4.750 5,564 +0.00(+0.00%)
Dec 23, 2022 4.750 0 +0.10(+2.15%)
Dec 22, 2022 4.690 4.690 4.650 4.650 863 -0.01(-0.21%)
Dec 21, 2022 4.700 4.700 4.500 4.660 11,820 +0.01(+0.22%)
Dec 20, 2022 4.710 4.710 4.650 4.650 5,800 -0.10(-2.11%)
Dec 19, 2022 4.610 4.750 4.610 4.750 9,116 +0.10(+2.15%)
Dec 16, 2022 4.600 4.650 4.550 4.650 13,950 +0.05(+1.09%)
Dec 15, 2022 4.490 4.600 4.400 4.600 6,050 +0.30(+6.98%)
Dec 14, 2022 4.200 4.300 4.150 4.300 4,496 +0.11(+2.63%)
Dec 13, 2022 3.900 4.190 3.900 4.190 12,600 +0.34(+8.83%)
Dec 12, 2022 3.600 4.000 3.590 3.850 363,135 +0.34(+9.69%)
Dec 09, 2022 3.600 3.600 3.510 3.510 26,246 -0.09(-2.50%)
Dec 08, 2022 3.750 3.750 3.600 3.600 24,882 -0.20(-5.26%)
Dec 07, 2022 3.890 3.900 3.800 3.800 7,000 -0.10(-2.56%)
Dec 06, 2022 4.050 4.050 3.900 3.900 3,175 -0.11(-2.74%)
Dec 05, 2022 4.010 4.010 4.010 4.010 103 +0.00(+0.00%)
Dec 02, 2022 4.020 4.020 4.010 4.010 300 +0.01(+0.25%)
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.