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

(TSV: GIP )

2.720 -0.060 (-2.16%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2022 7.550 7.550 7.500 7.500 4,220 -0.05(-0.66%)
Aug 31, 2022 7.550 7.550 7.550 7.550 5,038 -0.10(-1.31%)
Aug 30, 2022 7.650 7.700 7.650 7.650 4,525 -0.01(-0.13%)
Aug 29, 2022 7.650 7.660 7.650 7.660 4,305 +0.01(+0.13%)
Aug 26, 2022 7.550 7.650 7.550 7.650 3,110 +0.10(+1.32%)
Aug 25, 2022 7.500 7.550 7.500 7.550 8,309 +0.05(+0.67%)
Aug 24, 2022 7.350 7.510 7.350 7.500 6,650 -0.10(-1.32%)
Aug 23, 2022 7.600 7.610 7.600 7.600 7,100 +0.01(+0.13%)
Aug 22, 2022 7.700 7.700 7.590 7.590 700 -0.13(-1.68%)
Aug 19, 2022 7.700 7.750 7.700 7.720 14,900 +0.02(+0.26%)
Aug 18, 2022 7.730 7.730 7.700 7.700 1,000 -0.07(-0.90%)
Aug 17, 2022 7.290 7.770 7.290 7.770 7,634 +0.08(+1.04%)
Aug 16, 2022 7.660 7.690 7.660 7.690 4,225 +0.04(+0.52%)
Aug 15, 2022 7.550 7.650 7.550 7.650 25,064 +0.10(+1.32%)
Aug 12, 2022 7.410 7.550 7.410 7.550 9,000 +0.14(+1.89%)
Aug 11, 2022 7.410 7.420 7.400 7.410 5,902 +0.01(+0.14%)
Aug 10, 2022 7.360 7.400 7.360 7.400 8,600 +0.06(+0.82%)
Aug 09, 2022 7.340 7.360 7.340 7.340 14,006 +0.00(+0.00%)
Aug 08, 2022 7.260 7.350 7.260 7.340 8,050 -0.01(-0.14%)
Aug 05, 2022 7.350 7.350 7.310 7.350 17,700 +0.05(+0.68%)
Aug 04, 2022 7.300 7.350 7.300 7.300 12,100 +0.00(+0.00%)
Aug 03, 2022 7.320 7.350 7.300 7.300 4,300 -0.03(-0.41%)
Aug 02, 2022 7.330 7.350 7.330 7.330 3,900 +0.00(+0.00%)
Jul 29, 2022 7.330 0 -0.01(-0.14%)
Jul 28, 2022 7.250 7.340 7.250 7.340 3,024 +0.01(+0.14%)
Jul 27, 2022 7.260 7.330 7.260 7.330 3,600 +0.07(+0.96%)
Jul 26, 2022 7.100 7.260 7.100 7.260 4,000 +0.06(+0.83%)
Jul 25, 2022 7.250 7.280 7.200 7.200 3,100 -0.05(-0.69%)
Jul 22, 2022 7.350 7.350 7.250 7.250 5,570 -0.10(-1.36%)
Jul 21, 2022 7.270 7.350 7.270 7.350 6,300 +0.17(+2.37%)
Jul 20, 2022 7.200 7.200 7.180 7.180 4,722 -0.17(-2.31%)
Jul 19, 2022 7.180 7.350 7.180 7.350 9,200 +0.18(+2.51%)
Jul 18, 2022 7.180 7.180 7.150 7.170 665 -0.03(-0.42%)
Jul 15, 2022 7.200 7.200 7.200 7.200 2,500 +0.02(+0.28%)
Jul 14, 2022 7.200 7.200 7.180 7.180 3,600 -0.07(-0.97%)
Jul 13, 2022 7.150 7.250 7.150 7.250 2,842 +0.10(+1.40%)
Jul 12, 2022 7.150 7.150 7.150 7.150 3,614 +0.00(+0.00%)
Jul 11, 2022 7.150 7.150 7.150 7.150 4,200 -0.05(-0.69%)
Jul 07, 2022 7.200 0 +0.05(+0.70%)
Jul 06, 2022 7.160 7.160 7.150 7.150 5,100 -0.05(-0.69%)
Jul 05, 2022 7.250 7.250 7.200 7.200 5,600 -0.15(-2.04%)
Jul 04, 2022 7.320 7.350 7.320 7.350 2,359 +0.06(+0.82%)
Jun 30, 2022 7.290 0 +0.01(+0.14%)
Jun 29, 2022 7.200 7.350 7.180 7.280 8,000 +0.08(+1.11%)
Jun 28, 2022 7.250 7.350 7.200 7.200 9,500 +0.00(+0.00%)
Jun 27, 2022 7.180 7.200 7.180 7.200 4,900 +0.02(+0.28%)
Jun 24, 2022 7.200 7.200 7.180 7.180 5,166 -0.12(-1.64%)
Jun 23, 2022 7.280 7.300 7.280 7.300 15,300 +0.00(+0.00%)
Jun 22, 2022 7.300 7.360 7.300 7.300 3,400 +0.00(+0.00%)
Jun 21, 2022 7.200 7.340 7.200 7.300 3,498 +0.10(+1.39%)
Jun 20, 2022 7.100 7.200 7.100 7.200 2,200 +0.10(+1.41%)
Jun 17, 2022 7.000 7.100 7.000 7.100 1,200 +0.05(+0.71%)
Jun 16, 2022 7.150 7.150 7.000 7.050 2,100 -0.15(-2.08%)
Jun 15, 2022 7.050 7.200 7.050 7.200 2,400 +0.12(+1.69%)
Jun 14, 2022 7.080 7.080 7.080 7.080 100 +0.01(+0.14%)
Jun 13, 2022 7.100 7.100 7.070 7.070 925 -0.03(-0.42%)
Jun 10, 2022 7.100 7.200 7.100 7.100 1,605 -0.02(-0.28%)
Jun 09, 2022 7.130 7.160 7.110 7.120 1,625 -0.08(-1.11%)
Jun 08, 2022 7.200 7.200 7.200 7.200 1,000 +0.05(+0.70%)
Jun 07, 2022 7.150 7.150 7.150 7.150 15,040 +0.00(+0.00%)
Jun 06, 2022 7.060 7.150 7.050 7.150 7,913 +0.06(+0.85%)
Jun 03, 2022 7.070 7.090 7.070 7.090 1,300 -0.03(-0.42%)
Jun 02, 2022 7.100 7.120 7.100 7.120 2,100 +0.02(+0.28%)
Jun 01, 2022 7.090 7.110 7.090 7.100 500 +0.00(+0.00%)
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%)
Mar 01, 2022 8.020 8.930 8.020 8.450 24,867 +0.55(+6.96%)
Feb 28, 2022 7.700 7.930 7.700 7.900 2,572 +0.25(+3.27%)
Feb 25, 2022 7.420 7.650 7.420 7.650 4,555 +0.23(+3.10%)
Feb 24, 2022 7.350 7.420 7.350 7.420 3,800 -0.03(-0.40%)
Feb 22, 2022 7.450 20 +0.35(+4.93%)
Feb 18, 2022 7.100 0 +0.15(+2.16%)
Feb 17, 2022 6.960 6.970 6.950 6.950 23,200 -0.05(-0.71%)
Feb 16, 2022 7.010 7.050 7.000 7.000 14,900 +0.04(+0.57%)
Feb 15, 2022 7.050 7.050 6.960 6.960 10,100 -0.03(-0.43%)
Feb 14, 2022 7.050 7.050 6.960 6.990 11,453 -0.01(-0.14%)
Feb 11, 2022 6.960 7.050 6.950 7.000 10,626 +0.00(+0.00%)
Feb 10, 2022 6.860 7.070 6.850 7.000 11,008 +0.10(+1.45%)
Feb 09, 2022 6.750 6.910 6.750 6.900 17,800 +0.10(+1.47%)
Feb 08, 2022 6.850 6.850 6.800 6.800 2,514 -0.05(-0.73%)
Feb 07, 2022 6.810 6.900 6.800 6.850 3,863 +0.05(+0.74%)
Feb 04, 2022 6.800 6.800 6.800 6.800 6,503 +0.05(+0.74%)
Feb 03, 2022 6.850 6.750 9,269 -0.25(-3.57%)
Feb 02, 2022 6.020 7.000 6.020 7.000 14,106 +0.95(+15.70%)
Feb 01, 2022 5.960 6.050 5.320 6.050 35,864 +0.05(+0.83%)
Jan 31, 2022 6.060 6.060 5.990 6.000 25,550 +0.00(+0.00%)
Jan 28, 2022 5.950 6.010 5.950 6.000 16,132 +0.00(+0.00%)
Jan 27, 2022 6.000 6.000 5.940 6.000 9,400 +0.04(+0.67%)
Jan 26, 2022 5.860 5.960 5.860 5.960 5,400 +0.11(+1.88%)
Jan 25, 2022 5.800 5.860 5.700 5.850 5,900 +0.05(+0.86%)
Jan 24, 2022 5.500 5.800 5.410 5.800 4,957 +0.20(+3.57%)
Jan 21, 2022 5.700 5.730 5.500 5.600 2,502 -0.12(-2.10%)
Jan 20, 2022 5.950 5.950 5.720 5.720 3,100 -0.23(-3.87%)
Jan 19, 2022 5.950 6.190 5.950 5.950 5,208 -0.05(-0.83%)
Jan 18, 2022 5.950 6.010 5.950 6.000 1,500 +0.00(+0.00%)
Jan 17, 2022 6.000 6.200 6.000 6.000 8,075 +0.00(+0.00%)
Jan 14, 2022 5.910 6.000 5.910 6.000 1,213 +0.09(+1.52%)
Jan 13, 2022 6.000 6.045 5.910 5.910 2,683 -0.01(-0.17%)
Jan 12, 2022 6.000 6.000 5.900 5.920 3,480 -0.08(-1.33%)
Jan 11, 2022 6.000 6.010 6.000 6.000 1,954 +0.03(+0.50%)
Jan 10, 2022 5.950 5.970 5.910 5.970 905 +0.02(+0.34%)
Jan 07, 2022 6.000 6.000 5.900 5.950 1,600 -0.05(-0.83%)
Jan 06, 2022 6.000 6.000 5.900 6.000 733 +0.13(+2.21%)
Jan 05, 2022 6.110 6.110 5.820 5.870 6,463 -0.16(-2.65%)
Jan 04, 2022 6.100 6.350 6.010 6.030 7,901 +0.03(+0.50%)
Dec 31, 2021 6.000 6.000 6.000 0 +0.70(+13.21%)
Dec 30, 2021 5.160 5.300 5.160 5.300 16,400 +0.15(+2.91%)
Dec 29, 2021 5.010 5.250 5.010 5.150 13,815 +0.05(+0.98%)
Dec 24, 2021 5.100 5.100 5.100 0 +0.20(+4.08%)
Dec 22, 2021 4.900 4.900 4.900 33 -0.08(-1.61%)
Dec 21, 2021 5.000 5.000 4.980 4.980 4,600 -0.02(-0.40%)
Dec 20, 2021 5.000 5.000 5.000 5.000 8,300 +0.00(+0.00%)
Dec 17, 2021 5.000 5.000 5.000 5.000 9,700 +0.10(+2.04%)
Dec 16, 2021 5.000 5.000 4.900 4.900 3,000 -0.01(-0.20%)
Dec 15, 2021 4.870 4.910 4.870 4.910 514 +0.01(+0.20%)
Dec 14, 2021 5.000 5.000 4.900 4.900 2,400 -0.01(-0.20%)
Dec 13, 2021 4.950 4.950 4.900 4.910 2,354 -0.08(-1.60%)
Dec 10, 2021 4.990 4.990 4.990 4.990 141 +0.06(+1.22%)
Dec 09, 2021 4.850 5.000 4.800 4.930 21,820 +0.14(+2.92%)
Dec 08, 2021 4.950 5.000 4.750 4.790 15,122 -0.17(-3.43%)
Dec 07, 2021 5.000 5.000 4.900 4.960 66,401 +0.01(+0.20%)
Dec 06, 2021 5.120 5.120 4.830 4.950 26,863 -0.05(-1.00%)
Dec 03, 2021 5.000 5.000 5.000 5.000 512 +0.05(+1.01%)
Dec 02, 2021 5.150 5.150 4.950 4.950 3,310 +0.00(+0.00%)
Dec 01, 2021 5.020 5.020 4.750 4.950 7,651 -0.05(-1.00%)
Nov 30, 2021 4.990 4.960 4.960 5.000 893 +0.04(+0.81%)
Nov 29, 2021 4.950 5.300 4.870 4.960 8,075 +0.01(+0.20%)
Nov 26, 2021 5.010 5.130 4.830 4.950 44,800 +0.00(+0.00%)
Nov 25, 2021 4.930 4.950 4.860 4.950 2,966 -0.05(-1.00%)
Nov 24, 2021 4.880 5.000 4.880 5.000 8,621 +0.00(+0.00%)
Nov 23, 2021 5.000 5.010 4.850 5.000 4,200 +0.00(+0.00%)
Nov 22, 2021 5.000 5.100 4.990 5.000 6,460 +0.00(+0.00%)
Nov 19, 2021 5.000 5.010 5.000 5.000 8,600 +0.13(+2.67%)
Nov 18, 2021 5.100 5.180 4.870 4.870 13,306 -0.01(-0.20%)
Nov 17, 2021 5.240 5.250 4.780 4.880 12,702 -0.17(-3.37%)
Nov 16, 2021 5.000 5.180 4.750 5.050 28,400 -0.11(-2.13%)
Nov 15, 2021 5.000 5.160 4.250 5.160 36,239 +0.12(+2.38%)
Nov 12, 2021 5.040 5.240 5.000 5.040 7,425 +0.04(+0.80%)
Nov 11, 2021 5.100 5.140 5.000 5.000 19,301 -0.40(-7.41%)
Nov 09, 2021 5.400 5.450 5.000 5.400 29,953 +0.08(+1.50%)
Nov 08, 2021 5.320 5.550 5.320 5.320 3,000 -0.53(-9.06%)
Nov 05, 2021 5.770 5.850 4.990 5.850 35,190 -0.05(-0.85%)
Nov 04, 2021 6.350 6.350 5.760 5.900 33,348 -0.50(-7.81%)
Nov 03, 2021 6.400 6.400 6.400 6.400 1,050 -0.05(-0.78%)
Nov 02, 2021 6.450 6.470 6.450 6.450 1,003 +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.