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

(TSV: GIP )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 10, 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 (%)
Aug 31, 2021 7.760 7.760 7.700 7.700 1,300 -0.05(-0.65%)
Aug 30, 2021 7.800 7.800 7.530 7.750 2,600 -0.05(-0.64%)
Aug 27, 2021 7.800 7.800 7.800 7.800 1,300 -0.10(-1.27%)
Aug 26, 2021 7.600 7.950 7.600 7.900 3,342 +0.09(+1.15%)
Aug 25, 2021 7.900 7.900 7.800 7.810 3,804 -0.19(-2.38%)
Aug 24, 2021 7.500 8.000 7.500 8.000 5,428 +0.00(+0.00%)
Aug 23, 2021 7.510 8.100 7.510 8.000 15,111 -0.15(-1.84%)
Aug 20, 2021 7.600 8.190 7.600 8.150 7,387 -0.05(-0.61%)
Aug 19, 2021 8.000 8.200 8.000 8.200 18,302 -0.50(-5.75%)
Aug 16, 2021 8.700 8.700 8.700 0 -0.10(-1.14%)
Aug 13, 2021 8.250 8.810 8.000 8.800 1,800 -0.20(-2.22%)
Aug 11, 2021 9.000 9.000 9.000 0 +0.10(+1.12%)
Aug 10, 2021 8.210 8.900 8.210 8.900 6,702 -0.10(-1.11%)
Aug 09, 2021 8.500 9.000 8.500 9.000 4,050 +0.00(+0.00%)
Aug 06, 2021 7.560 9.000 7.560 9.000 8,800 +0.70(+8.43%)
Aug 05, 2021 8.250 8.310 7.900 8.300 6,441 +0.30(+3.75%)
Aug 04, 2021 8.000 8.000 8.000 8.000 1,101 -0.10(-1.23%)
Aug 03, 2021 7.520 8.240 7.500 8.100 6,207 +0.15(+1.89%)
Jul 30, 2021 7.950 7.950 7.950 0 -0.01(-0.13%)
Jul 29, 2021 8.250 8.260 7.950 7.960 2,976 -0.54(-6.35%)
Jul 27, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 23, 2021 8.500 8.500 8.500 2 +0.00(+0.00%)
Jul 22, 2021 8.500 8.500 8.250 8.500 5,214 -0.25(-2.86%)
Jul 21, 2021 8.250 8.750 8.250 8.750 3,450 +0.05(+0.57%)
Jul 20, 2021 8.750 9.010 8.020 8.700 13,300 -0.01(-0.11%)
Jul 19, 2021 8.400 8.760 8.260 8.710 18,757 -0.38(-4.18%)
Jul 16, 2021 8.900 9.250 8.290 9.090 35,234 +0.19(+2.13%)
Jul 15, 2021 9.050 9.050 8.880 8.900 5,814 -0.15(-1.66%)
Jul 14, 2021 9.270 9.270 9.050 9.050 18,960 -0.27(-2.90%)
Jul 13, 2021 9.490 9.490 9.300 9.320 6,799 -0.13(-1.38%)
Jul 12, 2021 9.480 9.490 9.260 9.450 6,233 -0.02(-0.21%)
Jul 09, 2021 9.450 9.490 9.450 9.470 4,103 -0.18(-1.87%)
Jul 07, 2021 9.650 9.650 9.650 0 +0.25(+2.66%)
Jul 06, 2021 9.500 9.610 9.210 9.400 15,548 -0.28(-2.89%)
Jul 05, 2021 9.450 9.680 9.450 9.680 2,726 +0.25(+2.65%)
Jul 02, 2021 8.900 9.450 8.900 9.430 2,900 -0.08(-0.84%)
Jun 30, 2021 9.510 9.510 9.510 0 +0.21(+2.26%)
Jun 29, 2021 8.860 9.400 8.850 9.300 32,770 -0.05(-0.53%)
Jun 28, 2021 9.350 9.350 9.350 9.350 142 +0.00(+0.00%)
Jun 25, 2021 9.390 9.390 8.970 9.350 7,302 -0.01(-0.11%)
Jun 24, 2021 9.330 9.390 9.330 9.360 1,915 +0.00(+0.00%)
Jun 23, 2021 9.350 9.500 9.350 9.360 26,826 +0.05(+0.54%)
Jun 22, 2021 9.290 9.660 9.290 9.310 37,744 +0.10(+1.09%)
Jun 21, 2021 9.190 9.240 9.190 9.210 16,800 -0.13(-1.39%)
Jun 18, 2021 9.120 9.340 9.120 9.340 13,205 +0.22(+2.41%)
Jun 17, 2021 8.980 9.200 8.980 9.120 25,113 +0.17(+1.90%)
Jun 16, 2021 8.960 9.010 8.950 8.950 53,811 +0.00(+0.00%)
Jun 15, 2021 9.010 9.110 8.950 8.950 225,013 -0.15(-1.65%)
Jun 14, 2021 9.450 9.500 9.000 9.100 60,707 -0.35(-3.70%)
Jun 11, 2021 9.560 9.570 9.450 9.450 34,180 -0.14(-1.46%)
Jun 10, 2021 9.600 9.690 9.530 9.590 86,930 +0.00(+0.00%)
Jun 09, 2021 9.610 9.610 9.550 9.590 80,878 +0.01(+0.10%)
Jun 08, 2021 9.310 9.650 9.300 9.580 31,462 +0.13(+1.38%)
Jun 07, 2021 9.500 9.500 9.250 9.450 1,402,360 +0.00(+0.00%)
Jun 04, 2021 9.250 9.500 9.050 9.450 53,600 +0.17(+1.83%)
Jun 03, 2021 9.320 9.450 9.280 9.280 15,238 -0.04(-0.43%)
Jun 02, 2021 9.520 9.600 9.200 9.320 67,860 -0.18(-1.89%)
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.