Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: GIP )

3.150 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 5.080 0 +0.32(+6.72%)
Dec 29, 2022 4.760 4.760 4.760 4.760 500 +0.01(+0.21%)
Dec 28, 2022 4.790 4.850 4.750 4.750 5,564 +0.00(+0.00%)
Dec 23, 2022 4.750 0 +0.10(+2.15%)
Dec 22, 2022 4.690 4.690 4.650 4.650 863 -0.01(-0.21%)
Dec 21, 2022 4.700 4.700 4.500 4.660 11,820 +0.01(+0.22%)
Dec 20, 2022 4.710 4.710 4.650 4.650 5,800 -0.10(-2.11%)
Dec 19, 2022 4.610 4.750 4.610 4.750 9,116 +0.10(+2.15%)
Dec 16, 2022 4.600 4.650 4.550 4.650 13,950 +0.05(+1.09%)
Dec 15, 2022 4.490 4.600 4.400 4.600 6,050 +0.30(+6.98%)
Dec 14, 2022 4.200 4.300 4.150 4.300 4,496 +0.11(+2.63%)
Dec 13, 2022 3.900 4.190 3.900 4.190 12,600 +0.34(+8.83%)
Dec 12, 2022 3.600 4.000 3.590 3.850 363,135 +0.34(+9.69%)
Dec 09, 2022 3.600 3.600 3.510 3.510 26,246 -0.09(-2.50%)
Dec 08, 2022 3.750 3.750 3.600 3.600 24,882 -0.20(-5.26%)
Dec 07, 2022 3.890 3.900 3.800 3.800 7,000 -0.10(-2.56%)
Dec 06, 2022 4.050 4.050 3.900 3.900 3,175 -0.11(-2.74%)
Dec 05, 2022 4.010 4.010 4.010 4.010 103 +0.00(+0.00%)
Dec 02, 2022 4.020 4.020 4.010 4.010 300 +0.01(+0.25%)
Dec 01, 2022 4.050 4.050 4.000 4.000 1,774 +0.00(+0.00%)
Nov 30, 2022 4.100 4.100 4.000 4.000 3,201 +0.00(+0.00%)
Nov 29, 2022 4.200 4.200 4.000 4.000 10,200 -0.20(-4.76%)
Nov 28, 2022 4.200 4.200 4.200 4.200 2,350 +0.00(+0.00%)
Nov 25, 2022 4.250 4.400 4.200 4.200 8,200 +0.00(+0.00%)
Nov 23, 2022 4.200 0 +0.00(+0.00%)
Nov 22, 2022 4.340 4.340 4.200 4.200 24,970 -0.10(-2.33%)
Nov 21, 2022 4.350 4.350 4.300 4.300 1,212 -0.10(-2.27%)
Nov 18, 2022 4.350 4.400 4.350 4.400 11,329 +0.00(+0.00%)
Nov 17, 2022 4.400 4.400 4.400 4.400 1,100 -0.10(-2.22%)
Nov 16, 2022 4.400 4.500 4.400 4.500 10,110 +0.10(+2.27%)
Nov 15, 2022 4.400 4.400 4.400 4.400 110 -0.10(-2.22%)
Nov 14, 2022 4.450 4.500 4.450 4.500 5,777 +0.05(+1.12%)
Nov 11, 2022 4.400 4.450 4.400 4.450 3,450 -0.05(-1.11%)
Nov 10, 2022 4.600 4.600 4.510 4.500 8,530 -0.20(-4.26%)
Nov 09, 2022 4.740 4.740 4.700 4.700 857 -0.04(-0.84%)
Nov 08, 2022 4.740 4.740 4.740 4.740 125 +0.24(+5.33%)
Nov 07, 2022 4.450 4.500 4.450 4.500 285 +0.05(+1.12%)
Nov 04, 2022 4.500 4.510 4.450 4.450 10,200 -0.05(-1.11%)
Nov 03, 2022 4.510 4.510 4.490 4.500 59,700 +0.05(+1.12%)
Nov 02, 2022 4.490 4.500 4.450 4.450 9,200 -0.05(-1.11%)
Nov 01, 2022 4.580 4.620 4.500 4.500 23,485 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.