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 (%)
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%)
Oct 03, 2022 7.360 7.390 7.360 7.390 1,126 +0.04(+0.54%)
Sep 30, 2022 7.350 7.350 7.300 7.350 3,200 -0.05(-0.68%)
Sep 29, 2022 7.400 7.400 7.400 7.400 2,900 +0.05(+0.68%)
Sep 28, 2022 7.200 7.350 7.200 7.350 4,500 +0.00(+0.00%)
Sep 27, 2022 7.400 7.400 7.350 7.350 1,200 +0.10(+1.38%)
Sep 26, 2022 7.400 7.400 7.250 7.250 4,620 -0.10(-1.36%)
Sep 23, 2022 7.410 7.410 7.350 7.350 7,825 -0.15(-2.00%)
Sep 22, 2022 7.500 7.500 7.500 7.500 2,901 +0.00(+0.00%)
Sep 21, 2022 7.500 7.500 7.500 7.500 2,600 +0.10(+1.35%)
Sep 20, 2022 7.590 7.590 7.400 7.400 7,559 -0.14(-1.86%)
Sep 19, 2022 7.540 7.540 7.540 7.540 2,993 +0.09(+1.21%)
Sep 16, 2022 7.540 7.540 7.450 7.450 4,000 -0.05(-0.67%)
Sep 15, 2022 7.570 7.570 7.500 7.500 3,292 -0.05(-0.66%)
Sep 14, 2022 7.550 7.550 7.540 7.550 4,117 +0.10(+1.34%)
Sep 13, 2022 7.500 7.500 7.450 7.450 4,630 -0.05(-0.67%)
Sep 12, 2022 7.510 7.600 7.500 7.500 7,600 +0.00(+0.00%)
Sep 08, 2022 7.500 0 -0.05(-0.66%)
Sep 07, 2022 7.500 7.550 7.500 7.550 8,300 +0.00(+0.00%)
Sep 06, 2022 7.550 7.550 7.550 7.550 4,201 +0.05(+0.67%)
Sep 02, 2022 7.500 0 +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.