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

(TSV: GIP )

2.780 -0.210 (-7.02%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 23, 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%)
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.