Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Partners LP
(NY:
GLP
)
48.33
+1.56 (+3.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
6.810
7.141
6.691
6.929
84,322
+0.11(+1.59%)
Jan 30, 2008
6.393
6.924
6.393
6.820
181,510
+0.08(+1.24%)
Jan 29, 2008
6.686
6.830
6.646
6.737
134,203
+0.06(+0.87%)
Jan 28, 2008
6.568
6.694
6.467
6.679
56,610
+0.13(+2.05%)
Jan 25, 2008
6.606
6.846
6.499
6.545
115,992
+0.06(+0.86%)
Jan 24, 2008
6.434
6.848
6.434
6.489
115,596
-0.01(-0.12%)
Jan 23, 2008
6.376
6.742
6.204
6.497
123,514
+0.09(+1.38%)
Jan 22, 2008
6.292
6.462
6.025
6.409
168,644
-0.16(-2.42%)
Jan 21, 2008
6.542
6.606
6.530
6.568
0
+0.00(+0.00%)
Jan 18, 2008
6.542
6.606
6.530
6.568
120,347
-0.03(-0.38%)
Jan 17, 2008
6.588
6.762
6.558
6.593
126,681
-0.02(-0.31%)
Jan 16, 2008
6.568
6.691
6.550
6.613
68,091
+0.01(+0.11%)
Jan 15, 2008
6.616
6.755
6.419
6.606
108,471
+0.01(+0.08%)
Jan 14, 2008
6.626
6.626
6.550
6.600
21,377
+0.01(+0.19%)
Jan 11, 2008
6.530
6.633
6.482
6.588
56,175
+0.05(+0.77%)
Jan 10, 2008
6.595
6.618
6.348
6.537
59,184
-0.03(-0.46%)
Jan 09, 2008
6.565
6.593
6.532
6.568
72,050
+0.01(+0.08%)
Jan 08, 2008
6.593
6.671
6.512
6.563
78,780
-0.03(-0.46%)
Jan 07, 2008
6.568
6.631
6.517
6.593
66,903
+0.06(+0.85%)
Jan 04, 2008
6.588
6.669
6.510
6.537
76,008
-0.17(-2.49%)
Jan 03, 2008
6.641
6.775
6.641
6.704
30,878
+0.07(+1.07%)
Jan 02, 2008
6.568
6.702
6.568
6.633
23,752
+0.05(+0.81%)
Jan 01, 2008
6.540
6.608
6.469
6.580
87,093
+0.00(+0.00%)
Dec 31, 2007
6.540
6.608
6.469
6.580
87,093
-0.04(-0.61%)
Dec 28, 2007
6.643
6.704
6.510
6.621
115,992
-0.10(-1.47%)
Dec 27, 2007
6.755
6.755
6.651
6.719
110,846
-0.01(-0.08%)
Dec 26, 2007
6.333
6.724
6.333
6.724
35,633
+0.17(+2.58%)
Dec 24, 2007
6.403
6.595
6.300
6.555
37,608
+0.19(+2.98%)
Dec 21, 2007
6.315
6.449
6.229
6.366
174,583
+0.03(+0.44%)
Dec 20, 2007
6.315
6.366
6.242
6.338
122,326
+0.05(+0.72%)
Dec 19, 2007
6.237
6.295
6.237
6.292
125,098
+0.01(+0.12%)
Dec 18, 2007
6.373
6.416
6.194
6.285
118,763
-0.07(-1.15%)
Dec 17, 2007
6.482
6.560
6.358
6.358
26,919
-0.12(-1.91%)
Dec 14, 2007
6.527
6.621
6.449
6.482
32,066
-0.03(-0.39%)
Dec 13, 2007
6.631
6.777
6.414
6.507
180,917
-0.14(-2.05%)
Dec 12, 2007
6.691
6.727
6.588
6.643
96,594
-0.03(-0.45%)
Dec 11, 2007
6.310
6.795
6.310
6.674
123,565
+0.31(+4.84%)
Dec 10, 2007
6.270
6.403
6.219
6.366
160,434
+0.04(+0.56%)
Dec 07, 2007
6.530
6.550
6.242
6.330
135,569
-0.19(-2.94%)
Dec 06, 2007
6.631
6.669
6.494
6.522
121,139
-0.16(-2.34%)
Dec 05, 2007
6.664
6.744
6.621
6.679
42,161
-0.04(-0.60%)
Dec 04, 2007
6.707
6.757
6.626
6.719
89,072
+0.00(+0.00%)
Dec 03, 2007
6.815
6.939
6.661
6.719
83,134
-0.22(-3.17%)
Nov 30, 2007
7.073
7.073
6.823
6.939
76,800
+0.02(+0.22%)
Nov 29, 2007
6.931
6.974
6.861
6.924
24,544
+0.03(+0.40%)
Nov 28, 2007
6.833
6.982
6.820
6.896
84,322
+0.03(+0.37%)
Nov 27, 2007
6.886
6.891
6.744
6.871
66,507
-0.02(-0.22%)
Nov 26, 2007
7.073
7.073
6.886
6.886
65,320
-0.13(-1.87%)
Nov 23, 2007
6.974
7.020
6.974
7.017
3,167
+0.04(+0.62%)
Nov 21, 2007
6.825
7.133
6.825
6.974
91,452
-0.04(-0.50%)
Nov 20, 2007
6.924
7.313
6.924
7.010
27,315
-0.03(-0.43%)
Nov 19, 2007
7.133
7.184
6.856
7.040
94,615
-0.16(-2.24%)
Nov 16, 2007
7.280
7.348
7.043
7.202
76,012
-0.17(-2.30%)
Nov 15, 2007
7.300
7.515
7.293
7.371
224,067
+0.11(+1.53%)
Nov 14, 2007
7.300
7.333
7.232
7.260
86,301
-0.03(-0.37%)
Nov 13, 2007
7.325
7.381
7.227
7.287
53,047
-0.01(-0.18%)
Nov 12, 2007
7.275
7.384
7.224
7.300
37,212
-0.05(-0.72%)
Nov 09, 2007
7.341
7.411
7.275
7.353
64,528
+0.01(+0.07%)
Nov 08, 2007
7.553
7.578
7.224
7.348
81,947
-0.13(-1.76%)
Nov 07, 2007
7.426
7.515
7.426
7.480
18,210
+0.03(+0.34%)
Nov 06, 2007
7.578
7.624
7.356
7.454
24,940
-0.05(-0.67%)
Nov 05, 2007
7.616
7.616
7.242
7.505
49,484
+0.11(+1.54%)
Nov 02, 2007
7.553
7.553
7.166
7.391
114,013
-0.05(-0.68%)
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
.