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

(TSV: GIP )

2.650 +0.160 (+6.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 16, 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, 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%)
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.