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 (%)
May 17, 2024 2.780 2.780 2.700 2.720 3,500 -0.06(-2.16%)
May 16, 2024 2.800 2.850 2.780 2.780 6,194 -0.02(-0.71%)
May 15, 2024 2.800 2.800 2.800 2.800 510 +0.05(+1.82%)
May 14, 2024 2.800 2.800 2.750 2.750 500 -0.05(-1.79%)
May 10, 2024 2.800 30 +0.05(+1.82%)
May 09, 2024 2.690 2.800 2.690 2.750 12,900 +0.06(+2.23%)
May 07, 2024 2.690 44 -0.02(-0.74%)
May 06, 2024 2.730 2.730 2.690 2.710 10,800 +0.06(+2.26%)
May 03, 2024 2.650 2.710 2.650 2.650 5,400 +0.00(+0.00%)
May 02, 2024 2.650 2.650 2.600 2.650 12,200 +0.05(+1.92%)
May 01, 2024 2.620 2.650 2.510 2.600 6,700 +0.00(+0.00%)
Apr 30, 2024 2.600 2.600 2.600 2.600 200 -0.09(-3.35%)
Apr 29, 2024 2.670 2.700 2.610 2.690 25,255 -0.01(-0.37%)
Apr 26, 2024 2.800 2.850 2.690 2.700 4,500 -0.10(-3.57%)
Apr 25, 2024 2.730 2.800 2.700 2.800 10,300 +0.10(+3.70%)
Apr 24, 2024 2.770 2.790 2.700 2.700 7,392 -0.10(-3.57%)
Apr 23, 2024 3.010 3.010 2.750 2.800 10,993 -0.19(-6.35%)
Apr 22, 2024 2.980 3.010 2.900 2.990 10,765 +0.18(+6.41%)
Apr 19, 2024 2.690 2.850 2.690 2.810 6,100 +0.15(+5.64%)
Apr 18, 2024 2.690 2.700 2.660 2.660 15,500 -0.11(-3.97%)
Apr 17, 2024 2.600 2.770 2.550 2.770 9,803 +0.12(+4.53%)
Apr 16, 2024 2.490 2.660 2.490 2.650 16,400 +0.16(+6.43%)
Apr 15, 2024 2.590 2.730 2.460 2.490 11,430 +0.00(+0.00%)
Apr 12, 2024 2.600 2.660 2.450 2.490 22,480 -0.05(-1.97%)
Apr 11, 2024 2.550 2.790 2.450 2.540 22,574 +0.04(+1.60%)
Apr 10, 2024 2.550 2.790 2.500 2.500 9,225 -0.01(-0.40%)
Apr 09, 2024 2.580 2.720 2.500 2.510 13,602 -0.10(-3.83%)
Apr 08, 2024 2.660 2.800 2.600 2.610 23,921 +0.10(+3.98%)
Apr 05, 2024 2.790 2.790 2.500 2.510 31,460 -0.21(-7.72%)
Apr 04, 2024 2.890 2.890 2.720 2.720 17,172 -0.08(-2.86%)
Apr 03, 2024 2.870 3.050 2.800 2.800 32,860 -0.01(-0.36%)
Apr 02, 2024 3.230 3.230 2.810 2.810 58,047 -0.05(-1.75%)
Apr 01, 2024 3.160 3.160 2.810 2.860 28,810 -0.29(-9.21%)
Mar 28, 2024 3.150 0 -0.08(-2.48%)
Mar 27, 2024 3.040 3.450 3.040 3.230 45,710 +0.28(+9.49%)
Mar 26, 2024 2.770 3.000 2.770 2.950 23,470 +0.24(+8.86%)
Mar 25, 2024 2.750 2.840 2.700 2.710 16,204 +0.01(+0.37%)
Mar 22, 2024 2.800 2.800 2.700 2.700 26,850 -0.07(-2.53%)
Mar 21, 2024 2.800 2.820 2.660 2.770 15,852 +0.07(+2.59%)
Mar 20, 2024 2.590 2.750 2.590 2.700 14,500 +0.15(+5.88%)
Mar 19, 2024 2.650 2.650 2.550 2.550 18,597 -0.15(-5.56%)
Mar 18, 2024 2.590 2.800 2.510 2.700 28,269 +0.16(+6.30%)
Mar 15, 2024 2.620 2.620 2.470 2.540 22,216 -0.06(-2.31%)
Mar 14, 2024 2.760 2.760 2.600 2.600 30,000 -0.16(-5.80%)
Mar 13, 2024 2.960 2.960 2.750 2.760 37,310 -0.24(-8.00%)
Mar 12, 2024 2.950 3.000 2.950 3.000 13,153 +0.05(+1.69%)
Mar 11, 2024 3.160 3.160 2.930 2.950 25,870 -0.21(-6.65%)
Mar 08, 2024 3.170 3.170 3.160 3.160 2,128 +0.00(+0.00%)
Mar 07, 2024 3.220 3.220 3.160 3.160 2,375 -0.04(-1.25%)
Mar 06, 2024 3.260 3.260 3.200 3.200 19,045 -0.10(-3.03%)
Mar 05, 2024 3.360 3.360 3.300 3.300 10,050 -0.08(-2.37%)
Mar 04, 2024 3.430 3.450 3.380 3.380 22,548 -0.01(-0.29%)
Mar 01, 2024 3.310 3.450 3.200 3.390 14,294 +0.14(+4.31%)
Feb 29, 2024 3.400 3.410 3.200 3.250 29,150 -0.15(-4.41%)
Feb 28, 2024 3.570 3.700 3.400 3.400 22,620 -0.10(-2.86%)
Feb 27, 2024 3.410 3.550 3.350 3.500 30,192 +0.10(+2.94%)
Feb 26, 2024 3.710 3.710 3.330 3.400 15,030 -0.10(-2.86%)
Feb 23, 2024 3.540 3.750 3.380 3.500 18,814 -0.01(-0.28%)
Feb 22, 2024 3.560 3.560 3.500 3.510 14,800 -0.04(-1.13%)
Feb 21, 2024 3.650 3.750 3.500 3.550 23,205 -0.06(-1.66%)
Feb 20, 2024 3.660 3.680 3.610 3.610 11,250 -0.05(-1.37%)
Feb 16, 2024 3.660 0 -0.21(-5.43%)
Feb 15, 2024 3.920 3.950 3.850 3.870 8,200 +0.02(+0.52%)
Feb 14, 2024 3.700 3.850 3.700 3.850 18,900 +0.05(+1.32%)
Feb 13, 2024 3.740 4.000 3.700 3.800 6,750 +0.10(+2.70%)
Feb 12, 2024 3.830 3.830 3.650 3.700 17,379 -0.30(-7.50%)
Feb 09, 2024 4.120 4.120 3.770 4.000 24,700 -0.20(-4.76%)
Feb 08, 2024 4.100 4.270 4.000 4.200 53,547 +0.15(+3.70%)
Feb 07, 2024 3.760 4.230 3.760 4.050 34,335 +0.25(+6.58%)
Feb 06, 2024 3.990 3.990 3.800 3.800 9,515 -0.16(-4.04%)
Feb 05, 2024 3.830 3.960 3.830 3.960 7,680 +0.16(+4.21%)
Feb 02, 2024 4.130 4.130 3.700 3.800 22,608 -0.18(-4.52%)
Feb 01, 2024 4.190 4.190 3.950 3.980 11,600 -0.09(-2.21%)
Jan 31, 2024 4.020 4.150 4.020 4.070 20,740 -0.03(-0.73%)
Jan 30, 2024 4.100 4.150 4.100 4.100 24,900 +0.08(+1.99%)
Jan 29, 2024 4.070 4.170 4.020 4.020 18,750 -0.01(-0.25%)
Jan 26, 2024 4.150 4.150 4.020 4.030 17,580 -0.20(-4.73%)
Jan 25, 2024 4.400 4.400 4.190 4.230 22,244 -0.09(-2.08%)
Jan 24, 2024 4.500 4.500 4.320 4.320 1,100 -0.18(-4.00%)
Jan 23, 2024 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Jan 22, 2024 4.680 4.690 4.500 4.500 1,600 +0.00(+0.00%)
Jan 19, 2024 4.490 4.500 4.490 4.500 8,000 +0.00(+0.00%)
Jan 18, 2024 4.630 4.630 4.500 4.500 9,100 -0.11(-2.39%)
Jan 17, 2024 4.690 4.690 4.610 4.610 3,950 -0.09(-1.91%)
Jan 16, 2024 4.560 4.700 4.560 4.700 1,600 +0.02(+0.43%)
Jan 15, 2024 4.780 4.780 4.660 4.680 1,600 +0.07(+1.52%)
Jan 12, 2024 4.600 4.640 4.600 4.610 1,000 +0.11(+2.44%)
Jan 11, 2024 4.720 4.770 4.500 4.500 2,000 -0.18(-3.85%)
Jan 10, 2024 4.670 4.700 4.520 4.680 5,963 +0.06(+1.30%)
Jan 09, 2024 4.500 4.620 4.500 4.620 6,070 +0.26(+5.96%)
Jan 08, 2024 4.250 4.360 4.250 4.360 5,380 +0.21(+5.06%)
Jan 05, 2024 4.440 4.450 4.060 4.150 18,235 -0.32(-7.16%)
Jan 04, 2024 4.550 4.720 4.470 4.470 10,070 -0.13(-2.83%)
Jan 03, 2024 4.560 4.720 4.560 4.600 19,490 +0.04(+0.88%)
Jan 02, 2024 4.510 4.600 4.370 4.560 9,172 +0.15(+3.40%)
Dec 29, 2023 4.410 0 +0.07(+1.61%)
Dec 28, 2023 4.700 4.750 4.260 4.340 10,427 -0.16(-3.56%)
Dec 27, 2023 4.660 4.800 4.490 4.500 7,301 -0.30(-6.25%)
Dec 22, 2023 4.800 0 +0.16(+3.45%)
Dec 21, 2023 4.640 4.640 4.500 4.640 5,048 +0.04(+0.87%)
Dec 20, 2023 4.600 4.600 4.170 4.600 14,568 +0.10(+2.22%)
Dec 19, 2023 4.570 4.570 4.490 4.500 14,194 -0.15(-3.23%)
Dec 18, 2023 4.880 4.880 4.640 4.650 5,776 -0.05(-1.06%)
Dec 15, 2023 4.770 4.770 4.700 4.700 1,858 +0.10(+2.17%)
Dec 14, 2023 4.720 4.820 4.500 4.600 10,060 -0.08(-1.71%)
Dec 13, 2023 4.700 4.700 4.480 4.680 40,028 +0.11(+2.41%)
Dec 12, 2023 4.490 4.740 4.490 4.570 25,605 +0.18(+4.10%)
Dec 11, 2023 4.250 4.400 4.100 4.390 26,883 +0.35(+8.66%)
Dec 08, 2023 4.080 4.480 4.040 4.040 16,880 +0.01(+0.25%)
Dec 07, 2023 4.230 4.230 4.010 4.030 22,599 -0.22(-5.18%)
Dec 06, 2023 4.170 4.480 4.100 4.250 35,204 +0.15(+3.66%)
Dec 05, 2023 4.000 4.200 3.900 4.100 32,920 +0.04(+0.99%)
Dec 04, 2023 3.990 4.065 3.990 4.060 35,213 +0.40(+10.93%)
Dec 01, 2023 4.000 4.150 3.610 3.660 107,493 -0.31(-7.81%)
Nov 30, 2023 3.750 3.970 3.690 3.970 15,000 +0.28(+7.59%)
Nov 29, 2023 3.850 3.850 3.690 3.690 29,477 -0.23(-5.87%)
Nov 28, 2023 3.740 3.920 3.650 3.920 15,110 +0.18(+4.81%)
Nov 27, 2023 4.480 4.480 3.740 3.740 15,407 -0.26(-6.50%)
Nov 24, 2023 3.590 4.000 3.550 4.000 12,650 +0.42(+11.73%)
Nov 23, 2023 3.610 3.650 3.580 3.580 16,322 -0.02(-0.56%)
Nov 22, 2023 3.650 3.650 3.600 3.600 28,984 -0.04(-1.10%)
Nov 21, 2023 3.750 3.750 3.640 3.640 21,348 -0.04(-1.09%)
Nov 20, 2023 4.000 4.000 3.650 3.680 21,420 -0.07(-1.87%)
Nov 17, 2023 3.840 3.950 3.750 3.750 15,470 +0.00(+0.00%)
Nov 16, 2023 3.850 3.850 3.750 3.750 19,045 -0.07(-1.83%)
Nov 15, 2023 3.940 4.050 3.820 3.820 28,550 -0.08(-2.05%)
Nov 14, 2023 3.950 3.950 3.810 3.900 15,945 +0.05(+1.30%)
Nov 13, 2023 3.900 3.900 3.840 3.850 10,723 -0.05(-1.28%)
Nov 10, 2023 3.910 3.910 3.880 3.900 19,947 +0.02(+0.52%)
Nov 09, 2023 3.910 4.050 3.880 3.880 27,942 -0.03(-0.77%)
Nov 08, 2023 4.000 4.100 3.900 3.910 27,745 -0.09(-2.25%)
Nov 07, 2023 4.010 4.050 3.920 4.000 14,100 +0.04(+1.01%)
Nov 06, 2023 4.150 4.150 3.950 3.960 14,120 -0.09(-2.22%)
Nov 03, 2023 4.180 4.250 4.050 4.050 16,710 +0.03(+0.75%)
Nov 02, 2023 3.990 4.220 3.990 4.020 10,950 +0.06(+1.52%)
Nov 01, 2023 4.100 4.100 3.860 3.960 16,740 -0.07(-1.74%)
Oct 31, 2023 4.220 4.220 4.020 4.030 17,160 -0.17(-4.05%)
Oct 30, 2023 4.360 4.370 4.020 4.200 12,600 -0.16(-3.67%)
Oct 27, 2023 4.400 4.640 4.350 4.360 21,640 -0.04(-0.91%)
Oct 26, 2023 4.570 4.570 4.350 4.400 15,860 -0.18(-3.93%)
Oct 25, 2023 4.700 4.700 4.550 4.580 8,926 -0.12(-2.55%)
Oct 24, 2023 4.960 4.960 4.650 4.700 17,625 -0.26(-5.24%)
Oct 23, 2023 5.220 5.220 4.950 4.960 10,100 -0.01(-0.20%)
Oct 20, 2023 5.000 5.100 4.960 4.970 13,121 +0.02(+0.40%)
Oct 19, 2023 4.900 5.090 4.900 4.950 15,615 +0.12(+2.48%)
Oct 18, 2023 4.850 4.900 4.820 4.830 8,970 -0.04(-0.82%)
Oct 17, 2023 5.170 5.170 4.870 4.870 17,905 -0.11(-2.21%)
Oct 16, 2023 5.060 5.060 4.850 4.980 13,144 -0.09(-1.78%)
Oct 13, 2023 5.220 5.260 5.070 5.070 11,740 -0.18(-3.43%)
Oct 12, 2023 5.300 5.400 5.220 5.250 8,900 +0.01(+0.19%)
Oct 11, 2023 5.350 5.350 5.230 5.240 10,220 -0.07(-1.32%)
Oct 10, 2023 5.310 5.310 5.310 5.310 4,380 +0.00(+0.00%)
Oct 06, 2023 5.310 0 -0.05(-0.93%)
Oct 05, 2023 5.360 5.360 5.360 5.360 3,700 +0.00(+0.00%)
Oct 04, 2023 5.580 5.580 5.360 5.360 3,880 -0.19(-3.42%)
Oct 03, 2023 5.550 5.640 5.510 5.550 5,370 -0.14(-2.46%)
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.