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

(TSV: GIP )

2.800 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 26, 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, 2023 7.810 9 -0.05(-0.64%)
May 30, 2023 8.000 8.000 7.860 7.860 2,900 -0.04(-0.51%)
May 29, 2023 7.900 7.900 7.900 7.900 390 -0.03(-0.38%)
May 26, 2023 8.220 8.400 7.700 7.930 5,565 -0.28(-3.41%)
May 25, 2023 8.210 8.210 8.210 8.210 100 -0.19(-2.26%)
May 24, 2023 8.450 8.450 8.370 8.400 2,265 -0.03(-0.36%)
May 23, 2023 8.200 8.430 8.200 8.430 5,207 +0.42(+5.24%)
May 19, 2023 8.010 0 +0.00(+0.00%)
May 18, 2023 8.160 8.160 8.010 8.010 500 -0.24(-2.91%)
May 17, 2023 8.250 8.250 8.250 8.250 1,250 +0.09(+1.10%)
May 16, 2023 8.200 8.200 8.160 8.160 1,716 -0.09(-1.09%)
May 15, 2023 8.450 8.450 8.240 8.250 4,428 -0.27(-3.17%)
May 12, 2023 8.580 8.580 8.520 8.520 5,050 -0.06(-0.70%)
May 11, 2023 8.800 8.800 8.580 8.580 1,478 -0.01(-0.12%)
May 10, 2023 8.650 8.700 8.580 8.590 4,792 -0.06(-0.69%)
May 09, 2023 8.590 8.650 8.590 8.650 1,500 +0.05(+0.58%)
May 08, 2023 8.750 8.750 8.600 8.600 1,861 -0.11(-1.26%)
May 05, 2023 8.670 8.750 8.670 8.710 1,300 +0.13(+1.52%)
May 04, 2023 8.760 8.760 8.580 8.580 15,295 -0.17(-1.94%)
May 03, 2023 8.710 8.750 8.710 8.750 4,800 -0.03(-0.34%)
May 02, 2023 8.790 8.820 8.780 8.780 6,700 -0.02(-0.23%)
May 01, 2023 8.800 8.800 8.740 8.800 3,075 -0.15(-1.68%)
Apr 28, 2023 9.000 9.000 8.950 8.950 9,850 -0.05(-0.56%)
Apr 27, 2023 9.000 9.000 8.990 9.000 7,250 +0.19(+2.16%)
Apr 26, 2023 8.980 8.980 8.790 8.810 1,410 +0.01(+0.11%)
Apr 25, 2023 8.840 8.840 8.800 8.800 600 -0.20(-2.22%)
Apr 24, 2023 9.000 9.020 8.840 9.000 8,922 +0.08(+0.90%)
Apr 21, 2023 9.110 9.110 8.920 8.920 4,660 +0.01(+0.11%)
Apr 20, 2023 9.000 9.000 8.910 8.910 2,909 -0.09(-1.00%)
Apr 19, 2023 9.290 9.290 8.940 9.000 2,815 +0.05(+0.56%)
Apr 18, 2023 8.980 8.980 8.950 8.950 430 -0.05(-0.56%)
Apr 17, 2023 9.140 9.140 9.000 9.000 5,170 -0.07(-0.77%)
Apr 14, 2023 9.140 9.150 9.070 9.070 2,868 -0.04(-0.44%)
Apr 13, 2023 8.830 9.140 8.830 9.110 4,299 +0.11(+1.22%)
Apr 12, 2023 9.100 9.120 8.950 9.000 3,805 +0.00(+0.00%)
Apr 11, 2023 8.920 9.100 8.810 9.000 27,985 +0.30(+3.45%)
Apr 10, 2023 8.840 8.850 8.700 8.700 2,994 -0.25(-2.79%)
Apr 06, 2023 8.950 0 -0.05(-0.56%)
Apr 05, 2023 9.050 9.050 8.880 9.000 4,485 +0.00(+0.00%)
Apr 04, 2023 8.720 9.000 8.670 9.000 53,480 +0.35(+4.05%)
Apr 03, 2023 8.490 8.650 8.490 8.650 12,010 +0.30(+3.59%)
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%)
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.