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

(TSV: GIP )

2.650 UNCHANGED
Streaming Delayed Price Updated: 1:26 PM 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 (%)
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%)
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.