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

(TSV: GIP )

2.710 +0.060 (+2.26%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 3, 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 (%)
Sep 29, 2023 5.870 6.080 5.850 5.920 6,920 +0.06(+1.02%)
Sep 28, 2023 5.930 5.990 5.800 5.860 9,510 -0.06(-1.01%)
Sep 27, 2023 6.080 6.280 5.920 5.920 5,243 -0.16(-2.63%)
Sep 26, 2023 6.080 6.080 6.080 6.080 1,150 -0.17(-2.72%)
Sep 25, 2023 6.500 6.300 6.250 6.250 2,070 -0.16(-2.50%)
Sep 22, 2023 6.490 6.490 6.400 6.410 4,421 -0.20(-3.03%)
Sep 21, 2023 6.600 6.610 6.600 6.610 2,800 -0.05(-0.75%)
Sep 20, 2023 6.970 6.970 6.660 6.660 370 -0.44(-6.20%)
Sep 19, 2023 6.760 7.100 6.760 7.100 7,909 +0.00(+0.00%)
Sep 18, 2023 6.820 7.100 6.820 7.100 6,730 -0.16(-2.20%)
Sep 15, 2023 7.260 7.260 7.260 7.260 115 +0.05(+0.69%)
Sep 14, 2023 7.200 7.210 7.200 7.210 5,900 +0.01(+0.14%)
Sep 13, 2023 7.060 7.200 7.060 7.200 1,085 +0.20(+2.86%)
Sep 12, 2023 6.800 7.000 6.800 7.000 500 +0.20(+2.94%)
Sep 11, 2023 6.300 6.840 6.300 6.800 1,276 +0.40(+6.25%)
Sep 08, 2023 6.000 6.500 6.000 6.400 1,345 +0.36(+5.96%)
Sep 07, 2023 5.810 6.040 5.810 6.040 813 -0.01(-0.17%)
Sep 06, 2023 5.880 6.050 5.880 6.050 6,378 -0.26(-4.12%)
Sep 05, 2023 6.850 6.850 6.210 6.310 5,538 -0.49(-7.21%)
Sep 01, 2023 6.800 0 -0.21(-3.00%)
Aug 31, 2023 7.010 7.010 7.010 7.010 137 +0.06(+0.86%)
Aug 30, 2023 7.260 7.400 6.950 6.950 3,933 -0.42(-5.70%)
Aug 29, 2023 7.370 7.370 7.370 7.370 441 +0.08(+1.10%)
Aug 28, 2023 7.290 7.290 7.290 7.290 1,800 +0.00(+0.00%)
Aug 25, 2023 7.250 7.290 7.250 7.290 1,723 +0.02(+0.28%)
Aug 24, 2023 7.260 7.270 7.250 7.270 1,610 +0.00(+0.00%)
Aug 23, 2023 7.270 7.270 7.270 7.270 710 +0.00(+0.00%)
Aug 22, 2023 7.260 7.270 7.260 7.270 1,550 -0.13(-1.76%)
Aug 21, 2023 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Aug 18, 2023 7.500 7.500 7.400 7.400 1,085 -0.10(-1.33%)
Aug 17, 2023 7.570 7.570 7.500 7.500 775 -0.10(-1.32%)
Aug 16, 2023 7.620 7.620 7.600 7.600 2,100 -0.03(-0.39%)
Aug 15, 2023 7.610 7.750 7.610 7.630 1,913 -0.07(-0.91%)
Aug 14, 2023 7.700 7.700 7.700 7.700 1,010 +0.09(+1.18%)
Aug 11, 2023 7.610 7.610 7.610 7.610 200 +0.01(+0.13%)
Aug 10, 2023 7.610 7.610 7.600 7.600 400 -0.05(-0.65%)
Aug 09, 2023 7.650 7.650 7.650 7.650 394 -0.10(-1.29%)
Aug 08, 2023 7.760 7.760 7.750 7.750 520 +0.00(+0.00%)
Aug 04, 2023 7.750 0 +0.05(+0.65%)
Aug 02, 2023 7.700 20 -0.24(-3.02%)
Aug 01, 2023 7.950 8.000 7.940 7.940 3,455 -0.06(-0.75%)
Jul 31, 2023 8.150 8.150 7.940 8.000 4,045 -0.09(-1.11%)
Jul 28, 2023 8.000 8.090 8.000 8.090 400 +0.09(+1.12%)
Jul 27, 2023 8.000 8.000 8.000 8.000 600 +0.00(+0.00%)
Jul 26, 2023 8.000 8.000 8.000 8.000 800 +0.05(+0.63%)
Jul 25, 2023 7.950 7.950 7.950 7.950 384 +0.00(+0.00%)
Jul 24, 2023 7.950 7.950 7.880 7.950 900 -0.05(-0.62%)
Jul 21, 2023 7.980 8.000 7.980 8.000 2,135 +0.03(+0.38%)
Jul 20, 2023 8.060 8.060 7.950 7.970 690 -0.09(-1.12%)
Jul 19, 2023 8.200 8.200 8.060 8.060 3,307 +0.11(+1.38%)
Jul 18, 2023 8.010 8.010 7.950 7.950 2,727 +0.05(+0.63%)
Jul 17, 2023 7.740 7.900 7.740 7.900 2,580 +0.16(+2.07%)
Jul 14, 2023 7.690 7.740 7.690 7.740 3,800 +0.09(+1.18%)
Jul 13, 2023 7.820 7.820 7.650 7.650 5,290 -0.25(-3.16%)
Jul 12, 2023 7.900 7.900 7.850 7.900 5,070 -0.05(-0.63%)
Jul 11, 2023 8.000 8.000 7.850 7.950 19,890 -0.04(-0.50%)
Jul 10, 2023 8.000 8.000 7.900 7.990 4,970 +0.01(+0.13%)
Jul 07, 2023 7.920 8.000 7.920 7.980 7,160 +0.00(+0.00%)
Jul 06, 2023 8.000 8.000 7.900 7.980 2,925 -0.02(-0.25%)
Jul 05, 2023 8.220 8.400 7.950 8.000 6,280 -0.11(-1.36%)
Jul 04, 2023 8.000 8.800 8.000 8.110 15,683 +0.16(+2.01%)
Jun 30, 2023 7.950 0 +0.25(+3.25%)
Jun 29, 2023 7.980 8.000 7.700 7.700 4,500 -0.24(-3.02%)
Jun 28, 2023 7.920 7.970 7.920 7.940 6,134 -0.03(-0.38%)
Jun 27, 2023 8.000 8.000 7.970 7.970 1,300 +0.02(+0.25%)
Jun 26, 2023 7.340 7.950 7.340 7.950 15,970 +0.50(+6.71%)
Jun 23, 2023 7.600 7.600 7.450 7.450 525 -0.16(-2.10%)
Jun 22, 2023 7.690 7.690 7.600 7.610 1,000 -0.11(-1.42%)
Jun 19, 2023 7.720 80 +0.00(+0.00%)
Jun 16, 2023 7.720 7.720 7.720 7.720 100 +0.00(+0.00%)
Jun 15, 2023 7.800 7.800 7.720 7.720 200 -0.88(-10.23%)
May 08, 2023 8.750 8.750 8.600 8.600 1,861 -0.11(-1.26%)
May 05, 2023 8.670 8.750 8.670 8.710 1,300 +0.13(+1.52%)
May 04, 2023 8.760 8.760 8.580 8.580 15,295 -0.17(-1.94%)
May 03, 2023 8.710 8.750 8.710 8.750 4,800 -0.03(-0.34%)
May 02, 2023 8.790 8.820 8.780 8.780 6,700 -0.02(-0.23%)
May 01, 2023 8.800 8.800 8.740 8.800 3,075 -0.15(-1.68%)
Apr 28, 2023 9.000 9.000 8.950 8.950 9,850 -0.05(-0.56%)
Apr 27, 2023 9.000 9.000 8.990 9.000 7,250 +0.19(+2.16%)
Apr 26, 2023 8.980 8.980 8.790 8.810 1,410 +0.01(+0.11%)
Apr 25, 2023 8.840 8.840 8.800 8.800 600 -0.20(-2.22%)
Apr 24, 2023 9.000 9.020 8.840 9.000 8,922 +0.08(+0.90%)
Apr 21, 2023 9.110 9.110 8.920 8.920 4,660 +0.01(+0.11%)
Apr 20, 2023 9.000 9.000 8.910 8.910 2,909 -0.09(-1.00%)
Apr 19, 2023 9.290 9.290 8.940 9.000 2,815 +0.05(+0.56%)
Apr 18, 2023 8.980 8.980 8.950 8.950 430 -0.05(-0.56%)
Apr 17, 2023 9.140 9.140 9.000 9.000 5,170 -0.07(-0.77%)
Apr 14, 2023 9.140 9.150 9.070 9.070 2,868 -0.04(-0.44%)
Apr 13, 2023 8.830 9.140 8.830 9.110 4,299 +0.11(+1.22%)
Apr 12, 2023 9.100 9.120 8.950 9.000 3,805 +0.00(+0.00%)
Apr 11, 2023 8.920 9.100 8.810 9.000 27,985 +0.30(+3.45%)
Apr 10, 2023 8.840 8.850 8.700 8.700 2,994 -0.25(-2.79%)
Apr 06, 2023 8.950 0 -0.05(-0.56%)
Apr 05, 2023 9.050 9.050 8.880 9.000 4,485 +0.00(+0.00%)
Apr 04, 2023 8.720 9.000 8.670 9.000 53,480 +0.35(+4.05%)
Apr 03, 2023 8.490 8.650 8.490 8.650 12,010 +0.30(+3.59%)
Mar 31, 2023 8.260 8.380 8.260 8.350 33,829 +0.13(+1.58%)
Mar 30, 2023 8.010 8.220 8.010 8.220 16,910 +0.22(+2.75%)
Mar 29, 2023 8.030 8.070 8.000 8.000 16,418 -0.01(-0.12%)
Mar 28, 2023 8.010 8.080 8.010 8.010 5,540 +0.00(+0.00%)
Mar 27, 2023 8.050 8.080 8.010 8.010 21,343 +0.01(+0.12%)
Mar 24, 2023 8.070 8.070 7.980 8.000 12,296 +0.00(+0.00%)
Mar 23, 2023 8.020 8.020 7.780 8.000 20,255 +0.06(+0.76%)
Mar 22, 2023 8.020 8.030 7.760 7.940 15,354 -0.07(-0.87%)
Mar 21, 2023 7.990 8.010 7.910 8.010 17,800 +0.16(+2.04%)
Mar 20, 2023 8.000 8.000 7.850 7.850 14,070 -0.14(-1.75%)
Mar 17, 2023 8.100 8.140 7.990 7.990 11,968 -0.02(-0.25%)
Mar 16, 2023 8.360 8.360 8.000 8.010 13,000 -0.35(-4.19%)
Mar 15, 2023 8.370 8.450 8.360 8.360 8,290 -0.04(-0.48%)
Mar 14, 2023 8.540 8.670 8.400 8.400 28,188 -0.20(-2.33%)
Mar 13, 2023 8.740 8.740 8.500 8.600 8,807 -0.14(-1.60%)
Mar 10, 2023 8.800 8.800 8.500 8.740 9,178 -0.11(-1.24%)
Mar 09, 2023 9.190 9.190 8.800 8.850 7,535 -0.20(-2.21%)
Mar 08, 2023 9.170 9.170 9.050 9.050 2,946 -0.11(-1.20%)
Mar 07, 2023 9.260 9.310 9.120 9.160 17,220 -0.09(-0.97%)
Mar 06, 2023 9.120 9.250 9.100 9.250 20,231 +0.15(+1.65%)
Mar 03, 2023 8.600 9.100 8.350 9.100 13,932 +0.68(+8.08%)
Mar 02, 2023 9.300 9.300 8.350 8.420 28,846 -0.79(-8.58%)
Mar 01, 2023 9.600 9.600 8.970 9.210 18,273 -0.50(-5.15%)
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%)
Dec 01, 2022 4.050 4.050 4.000 4.000 1,774 +0.00(+0.00%)
Nov 30, 2022 4.100 4.100 4.000 4.000 3,201 +0.00(+0.00%)
Nov 29, 2022 4.200 4.200 4.000 4.000 10,200 -0.20(-4.76%)
Nov 28, 2022 4.200 4.200 4.200 4.200 2,350 +0.00(+0.00%)
Nov 25, 2022 4.250 4.400 4.200 4.200 8,200 +0.00(+0.00%)
Nov 23, 2022 4.200 0 +0.00(+0.00%)
Nov 22, 2022 4.340 4.340 4.200 4.200 24,970 -0.10(-2.33%)
Nov 21, 2022 4.350 4.350 4.300 4.300 1,212 -0.10(-2.27%)
Nov 18, 2022 4.350 4.400 4.350 4.400 11,329 +0.00(+0.00%)
Nov 17, 2022 4.400 4.400 4.400 4.400 1,100 -0.10(-2.22%)
Nov 16, 2022 4.400 4.500 4.400 4.500 10,110 +0.10(+2.27%)
Nov 15, 2022 4.400 4.400 4.400 4.400 110 -0.10(-2.22%)
Nov 14, 2022 4.450 4.500 4.450 4.500 5,777 +0.05(+1.12%)
Nov 11, 2022 4.400 4.450 4.400 4.450 3,450 -0.05(-1.11%)
Nov 10, 2022 4.600 4.600 4.510 4.500 8,530 -0.20(-4.26%)
Nov 09, 2022 4.740 4.740 4.700 4.700 857 -0.04(-0.84%)
Nov 08, 2022 4.740 4.740 4.740 4.740 125 +0.24(+5.33%)
Nov 07, 2022 4.450 4.500 4.450 4.500 285 +0.05(+1.12%)
Nov 04, 2022 4.500 4.510 4.450 4.450 10,200 -0.05(-1.11%)
Nov 03, 2022 4.510 4.510 4.490 4.500 59,700 +0.05(+1.12%)
Nov 02, 2022 4.490 4.500 4.450 4.450 9,200 -0.05(-1.11%)
Nov 01, 2022 4.580 4.620 4.500 4.500 23,485 +0.00(+0.00%)
Oct 31, 2022 4.740 4.740 4.500 4.500 10,731 -0.20(-4.26%)
Oct 28, 2022 4.800 4.800 4.610 4.700 1,344 -0.17(-3.49%)
Oct 27, 2022 4.990 4.990 4.870 4.870 2,670 -0.03(-0.61%)
Oct 26, 2022 5.490 5.490 4.900 4.900 16,060 -0.40(-7.55%)
Oct 25, 2022 5.700 5.750 5.300 5.300 2,310 -0.59(-10.02%)
Oct 24, 2022 6.200 6.200 5.700 5.890 8,200 -0.01(-0.17%)
Oct 21, 2022 6.340 6.340 5.900 5.900 25,211 -0.45(-7.09%)
Oct 20, 2022 6.450 6.450 6.350 6.350 900 -0.15(-2.31%)
Oct 19, 2022 6.500 6.500 6.500 6.500 4,315 +0.00(+0.00%)
Oct 18, 2022 6.750 6.760 6.500 6.500 2,564 -0.20(-2.99%)
Oct 17, 2022 6.750 6.750 6.510 6.700 9,450 -0.07(-1.03%)
Oct 14, 2022 6.760 6.850 6.760 6.770 3,605 -0.08(-1.17%)
Oct 13, 2022 6.890 6.900 6.850 6.850 3,001 +0.00(+0.00%)
Oct 12, 2022 6.900 6.900 6.850 6.850 2,700 +0.00(+0.00%)
Oct 11, 2022 6.980 6.990 6.850 6.850 3,612 -0.14(-2.00%)
Oct 07, 2022 6.990 0 -0.06(-0.85%)
Oct 06, 2022 7.150 7.150 7.050 7.050 3,900 -0.15(-2.08%)
Oct 05, 2022 7.250 7.280 7.150 7.200 6,050 -0.10(-1.37%)
Oct 04, 2022 7.350 7.350 7.300 7.300 2,500 -0.09(-1.22%)
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.