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

(TSV: GIP )

2.800 UNCHANGED
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 (%)
Mar 31, 2022 8.600 50 +0.00(+0.00%)
Mar 30, 2022 8.450 8.600 8.450 8.600 7,857 +0.15(+1.78%)
Mar 29, 2022 8.500 8.500 8.400 8.450 2,911 -0.10(-1.17%)
Mar 28, 2022 8.600 8.600 8.550 8.550 11,110 -0.05(-0.58%)
Mar 25, 2022 8.500 8.600 8.500 8.600 2,116 +0.00(+0.00%)
Mar 24, 2022 8.600 8.600 8.400 8.600 11,338 +0.00(+0.00%)
Mar 23, 2022 8.610 8.610 8.600 8.600 650 +0.00(+0.00%)
Mar 22, 2022 8.600 8.600 8.600 8.600 5,904 +0.00(+0.00%)
Mar 21, 2022 8.850 8.850 8.600 8.600 3,962 -0.35(-3.91%)
Mar 18, 2022 9.040 9.040 8.950 8.950 750 -0.01(-0.11%)
Mar 17, 2022 8.960 8.960 8.950 8.960 1,040 -0.09(-0.99%)
Mar 16, 2022 9.100 9.150 9.050 9.050 21,252 +0.05(+0.56%)
Mar 15, 2022 9.000 9.030 8.990 9.000 7,346 +0.00(+0.00%)
Mar 14, 2022 9.190 9.190 8.990 9.000 31,985 -0.15(-1.64%)
Mar 11, 2022 9.100 9.250 9.050 9.150 8,227 +0.05(+0.55%)
Mar 10, 2022 8.980 9.100 8.980 9.100 18,224 +0.24(+2.71%)
Mar 09, 2022 8.830 8.860 8.820 8.860 800 +0.11(+1.26%)
Mar 08, 2022 8.550 8.750 8.550 8.750 1,133 +0.24(+2.82%)
Mar 07, 2022 8.520 8.520 8.500 8.510 3,403 -0.14(-1.62%)
Mar 04, 2022 8.600 8.650 8.600 8.650 2,056 +0.14(+1.65%)
Mar 03, 2022 8.700 8.700 8.500 8.510 12,291 -0.19(-2.18%)
Mar 02, 2022 8.790 8.790 8.500 8.700 15,550 +0.25(+2.96%)
Mar 01, 2022 8.020 8.930 8.020 8.450 24,867 +0.55(+6.96%)
Feb 28, 2022 7.700 7.930 7.700 7.900 2,572 +0.25(+3.27%)
Feb 25, 2022 7.420 7.650 7.420 7.650 4,555 +0.23(+3.10%)
Feb 24, 2022 7.350 7.420 7.350 7.420 3,800 -0.03(-0.40%)
Feb 22, 2022 7.450 20 +0.35(+4.93%)
Feb 18, 2022 7.100 0 +0.15(+2.16%)
Feb 17, 2022 6.960 6.970 6.950 6.950 23,200 -0.05(-0.71%)
Feb 16, 2022 7.010 7.050 7.000 7.000 14,900 +0.04(+0.57%)
Feb 15, 2022 7.050 7.050 6.960 6.960 10,100 -0.03(-0.43%)
Feb 14, 2022 7.050 7.050 6.960 6.990 11,453 -0.01(-0.14%)
Feb 11, 2022 6.960 7.050 6.950 7.000 10,626 +0.00(+0.00%)
Feb 10, 2022 6.860 7.070 6.850 7.000 11,008 +0.10(+1.45%)
Feb 09, 2022 6.750 6.910 6.750 6.900 17,800 +0.10(+1.47%)
Feb 08, 2022 6.850 6.850 6.800 6.800 2,514 -0.05(-0.73%)
Feb 07, 2022 6.810 6.900 6.800 6.850 3,863 +0.05(+0.74%)
Feb 04, 2022 6.800 6.800 6.800 6.800 6,503 +0.05(+0.74%)
Feb 03, 2022 6.850 6.750 9,269 -0.25(-3.57%)
Feb 02, 2022 6.020 7.000 6.020 7.000 14,106 +0.95(+15.70%)
Feb 01, 2022 5.960 6.050 5.320 6.050 35,864 +0.05(+0.83%)
Jan 31, 2022 6.060 6.060 5.990 6.000 25,550 +0.00(+0.00%)
Jan 28, 2022 5.950 6.010 5.950 6.000 16,132 +0.00(+0.00%)
Jan 27, 2022 6.000 6.000 5.940 6.000 9,400 +0.04(+0.67%)
Jan 26, 2022 5.860 5.960 5.860 5.960 5,400 +0.11(+1.88%)
Jan 25, 2022 5.800 5.860 5.700 5.850 5,900 +0.05(+0.86%)
Jan 24, 2022 5.500 5.800 5.410 5.800 4,957 +0.20(+3.57%)
Jan 21, 2022 5.700 5.730 5.500 5.600 2,502 -0.12(-2.10%)
Jan 20, 2022 5.950 5.950 5.720 5.720 3,100 -0.23(-3.87%)
Jan 19, 2022 5.950 6.190 5.950 5.950 5,208 -0.05(-0.83%)
Jan 18, 2022 5.950 6.010 5.950 6.000 1,500 +0.00(+0.00%)
Jan 17, 2022 6.000 6.200 6.000 6.000 8,075 +0.00(+0.00%)
Jan 14, 2022 5.910 6.000 5.910 6.000 1,213 +0.09(+1.52%)
Jan 13, 2022 6.000 6.045 5.910 5.910 2,683 -0.01(-0.17%)
Jan 12, 2022 6.000 6.000 5.900 5.920 3,480 -0.08(-1.33%)
Jan 11, 2022 6.000 6.010 6.000 6.000 1,954 +0.03(+0.50%)
Jan 10, 2022 5.950 5.970 5.910 5.970 905 +0.02(+0.34%)
Jan 07, 2022 6.000 6.000 5.900 5.950 1,600 -0.05(-0.83%)
Jan 06, 2022 6.000 6.000 5.900 6.000 733 +0.13(+2.21%)
Jan 05, 2022 6.110 6.110 5.820 5.870 6,463 -0.16(-2.65%)
Jan 04, 2022 6.100 6.350 6.010 6.030 7,901 +0.03(+0.50%)
Dec 31, 2021 6.000 6.000 6.000 0 +0.70(+13.21%)
Dec 30, 2021 5.160 5.300 5.160 5.300 16,400 +0.15(+2.91%)
Dec 29, 2021 5.010 5.250 5.010 5.150 13,815 +0.05(+0.98%)
Dec 24, 2021 5.100 5.100 5.100 0 +0.20(+4.08%)
Dec 22, 2021 4.900 4.900 4.900 33 -0.08(-1.61%)
Dec 21, 2021 5.000 5.000 4.980 4.980 4,600 -0.02(-0.40%)
Dec 20, 2021 5.000 5.000 5.000 5.000 8,300 +0.00(+0.00%)
Dec 17, 2021 5.000 5.000 5.000 5.000 9,700 +0.10(+2.04%)
Dec 16, 2021 5.000 5.000 4.900 4.900 3,000 -0.01(-0.20%)
Dec 15, 2021 4.870 4.910 4.870 4.910 514 +0.01(+0.20%)
Dec 14, 2021 5.000 5.000 4.900 4.900 2,400 -0.01(-0.20%)
Dec 13, 2021 4.950 4.950 4.900 4.910 2,354 -0.08(-1.60%)
Dec 10, 2021 4.990 4.990 4.990 4.990 141 +0.06(+1.22%)
Dec 09, 2021 4.850 5.000 4.800 4.930 21,820 +0.14(+2.92%)
Dec 08, 2021 4.950 5.000 4.750 4.790 15,122 -0.17(-3.43%)
Dec 07, 2021 5.000 5.000 4.900 4.960 66,401 +0.01(+0.20%)
Dec 06, 2021 5.120 5.120 4.830 4.950 26,863 -0.05(-1.00%)
Dec 03, 2021 5.000 5.000 5.000 5.000 512 +0.05(+1.01%)
Dec 02, 2021 5.150 5.150 4.950 4.950 3,310 +0.00(+0.00%)
Dec 01, 2021 5.020 5.020 4.750 4.950 7,651 -0.05(-1.00%)
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%)
Sep 01, 2021 7.500 7.500 7.500 0 -0.20(-2.60%)
Aug 31, 2021 7.760 7.760 7.700 7.700 1,300 -0.05(-0.65%)
Aug 30, 2021 7.800 7.800 7.530 7.750 2,600 -0.05(-0.64%)
Aug 27, 2021 7.800 7.800 7.800 7.800 1,300 -0.10(-1.27%)
Aug 26, 2021 7.600 7.950 7.600 7.900 3,342 +0.09(+1.15%)
Aug 25, 2021 7.900 7.900 7.800 7.810 3,804 -0.19(-2.38%)
Aug 24, 2021 7.500 8.000 7.500 8.000 5,428 +0.00(+0.00%)
Aug 23, 2021 7.510 8.100 7.510 8.000 15,111 -0.15(-1.84%)
Aug 20, 2021 7.600 8.190 7.600 8.150 7,387 -0.05(-0.61%)
Aug 19, 2021 8.000 8.200 8.000 8.200 18,302 -0.50(-5.75%)
Aug 16, 2021 8.700 8.700 8.700 0 -0.10(-1.14%)
Aug 13, 2021 8.250 8.810 8.000 8.800 1,800 -0.20(-2.22%)
Aug 11, 2021 9.000 9.000 9.000 0 +0.10(+1.12%)
Aug 10, 2021 8.210 8.900 8.210 8.900 6,702 -0.10(-1.11%)
Aug 09, 2021 8.500 9.000 8.500 9.000 4,050 +0.00(+0.00%)
Aug 06, 2021 7.560 9.000 7.560 9.000 8,800 +0.70(+8.43%)
Aug 05, 2021 8.250 8.310 7.900 8.300 6,441 +0.30(+3.75%)
Aug 04, 2021 8.000 8.000 8.000 8.000 1,101 -0.10(-1.23%)
Aug 03, 2021 7.520 8.240 7.500 8.100 6,207 +0.15(+1.89%)
Jul 30, 2021 7.950 7.950 7.950 0 -0.01(-0.13%)
Jul 29, 2021 8.250 8.260 7.950 7.960 2,976 -0.54(-6.35%)
Jul 27, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 23, 2021 8.500 8.500 8.500 2 +0.00(+0.00%)
Jul 22, 2021 8.500 8.500 8.250 8.500 5,214 -0.25(-2.86%)
Jul 21, 2021 8.250 8.750 8.250 8.750 3,450 +0.05(+0.57%)
Jul 20, 2021 8.750 9.010 8.020 8.700 13,300 -0.01(-0.11%)
Jul 19, 2021 8.400 8.760 8.260 8.710 18,757 -0.38(-4.18%)
Jul 16, 2021 8.900 9.250 8.290 9.090 35,234 +0.19(+2.13%)
Jul 15, 2021 9.050 9.050 8.880 8.900 5,814 -0.15(-1.66%)
Jul 14, 2021 9.270 9.270 9.050 9.050 18,960 -0.27(-2.90%)
Jul 13, 2021 9.490 9.490 9.300 9.320 6,799 -0.13(-1.38%)
Jul 12, 2021 9.480 9.490 9.260 9.450 6,233 -0.02(-0.21%)
Jul 09, 2021 9.450 9.490 9.450 9.470 4,103 -0.18(-1.87%)
Jul 07, 2021 9.650 9.650 9.650 0 +0.25(+2.66%)
Jul 06, 2021 9.500 9.610 9.210 9.400 15,548 -0.28(-2.89%)
Jul 05, 2021 9.450 9.680 9.450 9.680 2,726 +0.25(+2.65%)
Jul 02, 2021 8.900 9.450 8.900 9.430 2,900 -0.08(-0.84%)
Jun 30, 2021 9.510 9.510 9.510 0 +0.21(+2.26%)
Jun 29, 2021 8.860 9.400 8.850 9.300 32,770 -0.05(-0.53%)
Jun 28, 2021 9.350 9.350 9.350 9.350 142 +0.00(+0.00%)
Jun 25, 2021 9.390 9.390 8.970 9.350 7,302 -0.01(-0.11%)
Jun 24, 2021 9.330 9.390 9.330 9.360 1,915 +0.00(+0.00%)
Jun 23, 2021 9.350 9.500 9.350 9.360 26,826 +0.05(+0.54%)
Jun 22, 2021 9.290 9.660 9.290 9.310 37,744 +0.10(+1.09%)
Jun 21, 2021 9.190 9.240 9.190 9.210 16,800 -0.13(-1.39%)
Jun 18, 2021 9.120 9.340 9.120 9.340 13,205 +0.22(+2.41%)
Jun 17, 2021 8.980 9.200 8.980 9.120 25,113 +0.17(+1.90%)
Jun 16, 2021 8.960 9.010 8.950 8.950 53,811 +0.00(+0.00%)
Jun 15, 2021 9.010 9.110 8.950 8.950 225,013 -0.15(-1.65%)
Jun 14, 2021 9.450 9.500 9.000 9.100 60,707 -0.35(-3.70%)
Jun 11, 2021 9.560 9.570 9.450 9.450 34,180 -0.14(-1.46%)
Jun 10, 2021 9.600 9.690 9.530 9.590 86,930 +0.00(+0.00%)
Jun 09, 2021 9.610 9.610 9.550 9.590 80,878 +0.01(+0.10%)
Jun 08, 2021 9.310 9.650 9.300 9.580 31,462 +0.13(+1.38%)
Jun 07, 2021 9.500 9.500 9.250 9.450 1,402,360 +0.00(+0.00%)
Jun 04, 2021 9.250 9.500 9.050 9.450 53,600 +0.17(+1.83%)
Jun 03, 2021 9.320 9.450 9.280 9.280 15,238 -0.04(-0.43%)
Jun 02, 2021 9.520 9.600 9.200 9.320 67,860 -0.18(-1.89%)
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.