Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GIP )

2.650 +0.160 (+6.43%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 16, 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 (%)
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%)
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.