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

(TSV: GIP )

2.750 -0.050 (-1.79%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 14, 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 (%)
May 31, 2022 7.100 7.100 7.100 7.100 1,000 +0.00(+0.00%)
May 30, 2022 7.100 7.100 7.100 7.100 1,000 +0.05(+0.71%)
May 27, 2022 7.010 7.050 7.010 7.050 3,300 +0.04(+0.57%)
May 26, 2022 7.150 7.150 7.010 7.010 8,812 -0.09(-1.27%)
May 25, 2022 7.050 7.100 7.050 7.100 3,802 +0.01(+0.14%)
May 24, 2022 7.000 7.090 6.990 7.090 4,110 +0.14(+2.01%)
May 20, 2022 6.950 0 -0.20(-2.80%)
May 19, 2022 7.140 7.150 7.140 7.150 9,736 +0.01(+0.14%)
May 18, 2022 7.130 7.140 6.700 7.140 22,500 +0.39(+5.78%)
May 17, 2022 7.090 7.100 6.700 6.750 7,360 -0.30(-4.26%)
May 16, 2022 7.150 7.150 7.050 7.050 10,410 -0.02(-0.28%)
May 13, 2022 7.110 7.150 7.060 7.070 5,139 +0.22(+3.21%)
May 12, 2022 7.130 7.160 6.850 6.850 6,779 -0.35(-4.86%)
May 11, 2022 7.070 7.250 7.070 7.200 14,900 +0.18(+2.56%)
May 10, 2022 6.970 7.020 6.960 7.020 1,000 +0.12(+1.74%)
May 09, 2022 7.100 7.120 6.800 6.900 8,102 -0.15(-2.13%)
May 06, 2022 7.100 7.200 7.050 7.050 3,485 +0.00(+0.00%)
May 05, 2022 7.150 7.150 7.050 7.050 6,200 +0.05(+0.71%)
May 04, 2022 7.250 7.250 6.900 7.000 4,825 -0.15(-2.10%)
May 03, 2022 7.150 7.150 7.150 7.150 300 +0.05(+0.70%)
May 02, 2022 7.200 7.200 7.100 7.100 1,400 -0.15(-2.07%)
Apr 29, 2022 7.310 7.500 7.240 7.250 9,200 +0.13(+1.83%)
Apr 28, 2022 7.500 7.500 7.010 7.120 6,300 -0.33(-4.43%)
Apr 27, 2022 7.360 7.500 7.360 7.450 3,221 +0.34(+4.78%)
Apr 26, 2022 7.750 7.750 7.110 7.110 3,197 -0.61(-7.90%)
Apr 25, 2022 7.930 7.940 7.710 7.720 9,814 -0.18(-2.28%)
Apr 20, 2022 7.900 1 -0.30(-3.66%)
Apr 19, 2022 8.200 8.200 8.200 8.200 400 +0.00(+0.00%)
Apr 18, 2022 8.300 8.400 8.200 8.200 1,422 -0.40(-4.65%)
Apr 14, 2022 8.600 0 -0.05(-0.58%)
Apr 13, 2022 8.650 8.650 8.650 8.650 301 +0.00(+0.00%)
Apr 12, 2022 8.710 8.710 8.650 8.650 600 +0.04(+0.46%)
Apr 11, 2022 8.860 8.860 8.610 8.610 1,716 -0.23(-2.60%)
Apr 08, 2022 8.810 8.840 8.800 8.840 9,103 +0.04(+0.45%)
Apr 07, 2022 8.800 8.800 8.800 8.800 6,300 +0.00(+0.00%)
Apr 06, 2022 8.710 8.850 8.710 8.800 8,810 +0.17(+1.97%)
Apr 05, 2022 8.600 8.630 8.600 8.630 204 +0.00(+0.00%)
Apr 04, 2022 8.630 8.630 8.630 8.630 3,403 +0.03(+0.35%)
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%)
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.