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

(TSV: GIP )

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 28, 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 (%)
Nov 27, 2024 3.800 3.970 3.800 3.970 11,200 +0.07(+1.79%)
Nov 26, 2024 3.720 3.920 3.720 3.900 9,181 +0.11(+2.90%)
Nov 25, 2024 3.510 3.790 3.510 3.790 12,401 +0.26(+7.37%)
Nov 22, 2024 3.480 3.550 3.450 3.530 12,500 +0.11(+3.22%)
Nov 21, 2024 3.430 3.450 3.420 3.420 2,880 +0.02(+0.59%)
Nov 20, 2024 3.330 3.450 3.330 3.400 700 +0.13(+3.98%)
Nov 19, 2024 3.270 3.270 3.270 3.270 850 +0.00(+0.00%)
Nov 18, 2024 3.280 3.280 3.270 3.270 1,011 +0.06(+1.87%)
Nov 15, 2024 3.220 3.220 3.210 3.210 812 -0.08(-2.43%)
Nov 14, 2024 3.300 3.300 3.290 3.290 2,710 +0.05(+1.54%)
Nov 13, 2024 3.200 3.270 3.200 3.240 4,200 +0.05(+1.57%)
Nov 12, 2024 3.110 3.190 3.100 3.190 10,785 +0.04(+1.27%)
Nov 11, 2024 3.070 3.150 3.060 3.150 1,200 -0.05(-1.56%)
Nov 08, 2024 3.100 3.200 3.070 3.200 22,841 +0.00(+0.00%)
Nov 07, 2024 3.210 3.210 3.170 3.200 2,600 +0.04(+1.27%)
Nov 06, 2024 3.160 3.160 3.140 3.160 12,330 -0.11(-3.36%)
Nov 05, 2024 3.200 3.350 3.200 3.270 12,100 +0.05(+1.55%)
Nov 04, 2024 3.210 3.350 3.210 3.220 12,852 -0.07(-2.13%)
Nov 01, 2024 3.280 3.300 3.230 3.290 14,600 -0.01(-0.30%)
Oct 31, 2024 3.210 3.350 3.210 3.300 12,315 +0.00(+0.00%)
Oct 30, 2024 3.170 3.300 3.170 3.300 321 +0.10(+3.12%)
Oct 29, 2024 3.290 3.350 3.150 3.200 15,105 -0.10(-3.03%)
Oct 28, 2024 3.400 3.400 3.300 3.300 1,600 +0.00(+0.00%)
Oct 25, 2024 3.440 3.600 3.200 3.300 8,525 -0.30(-8.33%)
Oct 24, 2024 3.600 3.600 3.600 3.600 300 +0.05(+1.41%)
Oct 23, 2024 3.600 3.650 3.450 3.550 2,400 +0.07(+2.01%)
Oct 22, 2024 3.650 3.650 3.480 3.480 200 +0.00(+0.00%)
Oct 18, 2024 3.480 15 +0.03(+0.87%)
Oct 17, 2024 3.410 3.450 3.400 3.450 3,620 -0.25(-6.76%)
Oct 11, 2024 3.700 2 +0.00(+0.00%)
Oct 10, 2024 3.670 3.700 3.660 3.700 3,123 -0.05(-1.33%)
Oct 09, 2024 3.750 3.840 3.750 3.750 1,800 +0.05(+1.35%)
Oct 08, 2024 3.810 3.810 3.700 3.700 36,304 -0.15(-3.90%)
Oct 07, 2024 3.850 3.900 3.850 3.850 14,073 +0.00(+0.00%)
Oct 04, 2024 3.800 3.850 3.800 3.850 10,500 +0.00(+0.00%)
Oct 03, 2024 3.810 3.850 3.810 3.850 2,604 +0.00(+0.00%)
Oct 02, 2024 3.900 3.900 3.850 3.850 6,700 +0.00(+0.00%)
Oct 01, 2024 3.900 3.900 3.800 3.850 17,264 -0.05(-1.28%)
Sep 30, 2024 3.660 3.930 3.660 3.900 13,280 +0.18(+4.84%)
Sep 27, 2024 3.710 3.750 3.700 3.720 3,055 -0.02(-0.53%)
Sep 26, 2024 3.800 3.800 3.730 3.740 7,200 -0.05(-1.32%)
Sep 25, 2024 3.540 3.790 3.540 3.790 8,200 +0.11(+2.99%)
Sep 24, 2024 3.300 3.690 3.210 3.680 24,086 +0.38(+11.52%)
Sep 23, 2024 3.400 3.500 3.290 3.300 31,074 -0.11(-3.23%)
Sep 19, 2024 3.410 30 +0.13(+3.96%)
Sep 18, 2024 3.280 3.280 3.280 3.280 325 -0.02(-0.61%)
Sep 16, 2024 3.300 0 -0.01(-0.30%)
Sep 13, 2024 3.310 3.310 3.310 3.310 4,500 +0.00(+0.00%)
Sep 12, 2024 3.410 3.410 3.310 3.310 1,600 +0.01(+0.30%)
Sep 10, 2024 3.300 0 +0.00(+0.00%)
Sep 09, 2024 3.440 3.440 3.140 3.300 6,190 +0.02(+0.61%)
Sep 06, 2024 3.330 3.340 3.280 3.280 1,700 -0.06(-1.80%)
Sep 05, 2024 3.340 3.340 3.340 3.340 100 +0.00(+0.00%)
Sep 04, 2024 3.350 3.350 3.340 3.340 630 -0.01(-0.30%)
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.