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 29, 2010
6.340
6.573
6.338
6.487
95,498
+0.17(+2.64%)
Jan 28, 2010
6.525
6.525
6.315
6.320
47,058
-0.13(-1.96%)
Jan 27, 2010
6.532
6.679
6.348
6.446
86,285
-0.26(-3.81%)
Jan 26, 2010
6.570
6.719
6.542
6.702
72,584
+0.13(+2.04%)
Jan 25, 2010
6.573
6.643
6.568
6.568
80,181
-0.04(-0.61%)
Jan 22, 2010
6.580
6.608
6.517
6.608
41,381
+0.07(+1.12%)
Jan 21, 2010
6.623
6.653
6.517
6.535
61,472
-0.01(-0.19%)
Jan 20, 2010
6.459
6.568
6.441
6.547
71,618
+0.07(+1.09%)
Jan 19, 2010
6.457
6.555
6.441
6.477
87,426
+0.02(+0.31%)
Jan 15, 2010
6.467
6.457
6.457
6.457
83,530
-0.06(-0.93%)
Jan 14, 2010
6.517
6.557
6.441
6.517
32,165
+0.05(+0.74%)
Jan 13, 2010
6.383
6.492
6.383
6.469
75,708
+0.08(+1.18%)
Jan 12, 2010
6.431
6.550
6.386
6.393
58,966
-0.03(-0.43%)
Jan 11, 2010
6.234
6.545
6.234
6.421
72,651
+0.14(+2.29%)
Jan 08, 2010
6.214
6.315
6.183
6.277
77,370
+0.10(+1.68%)
Jan 07, 2010
6.136
6.184
6.113
6.174
74,560
+0.12(+2.00%)
Jan 06, 2010
6.062
6.121
6.045
6.052
61,108
+0.02(+0.25%)
Jan 05, 2010
6.009
6.057
5.997
6.037
35,835
+0.09(+1.49%)
Jan 04, 2010
5.805
6.014
5.805
5.949
42,438
+0.15(+2.57%)
Dec 31, 2009
5.749
5.800
5.800
5.800
47,901
+0.03(+0.53%)
Dec 30, 2009
5.757
5.807
5.686
5.769
55,545
+0.01(+0.22%)
Dec 29, 2009
5.686
5.757
5.684
5.757
51,468
+0.04(+0.71%)
Dec 28, 2009
5.754
5.759
5.636
5.716
88,281
-0.06(-0.96%)
Dec 24, 2009
5.767
5.800
5.724
5.772
48,748
+0.01(+0.13%)
Dec 23, 2009
5.716
5.772
5.684
5.764
44,433
-0.01(-0.13%)
Dec 22, 2009
5.709
5.812
5.681
5.772
41,836
+0.02(+0.40%)
Dec 21, 2009
5.557
5.749
5.557
5.749
114,896
+0.28(+5.13%)
Dec 18, 2009
5.873
5.873
5.469
5.469
194,048
-0.38(-6.52%)
Dec 17, 2009
6.022
6.022
5.848
5.850
117,299
+0.07(+1.22%)
Dec 16, 2009
5.734
5.790
5.684
5.780
63,063
+0.06(+1.06%)
Dec 15, 2009
5.560
5.719
5.560
5.719
76,151
+0.12(+2.21%)
Dec 14, 2009
5.582
5.618
5.540
5.595
247,500
-0.12(-2.16%)
Dec 11, 2009
5.893
5.916
5.719
5.719
101,638
-0.16(-2.71%)
Dec 10, 2009
5.964
5.964
5.861
5.878
32,660
-0.01(-0.17%)
Dec 09, 2009
5.903
6.025
5.865
5.888
55,759
-0.07(-1.10%)
Dec 08, 2009
5.936
5.954
5.908
5.954
19,081
+0.01(+0.17%)
Dec 07, 2009
5.987
5.999
5.870
5.944
52,236
-0.04(-0.72%)
Dec 04, 2009
5.961
6.047
5.961
5.987
32,964
+0.01(+0.13%)
Dec 03, 2009
6.075
6.075
5.936
5.979
59,599
-0.02(-0.34%)
Dec 02, 2009
6.088
6.088
5.911
5.999
70,565
-0.06(-1.04%)
Dec 01, 2009
5.984
6.073
5.931
6.062
155,525
+0.13(+2.17%)
Nov 30, 2009
5.964
6.055
5.822
5.934
98,930
-0.08(-1.28%)
Nov 27, 2009
5.964
6.018
5.964
6.011
27,711
-0.05(-0.85%)
Nov 25, 2009
6.055
6.075
5.997
6.062
24,588
+0.07(+1.14%)
Nov 24, 2009
6.075
6.075
5.926
5.994
35,561
-0.07(-1.13%)
Nov 23, 2009
5.911
6.095
5.911
6.062
48,297
+0.14(+2.35%)
Nov 20, 2009
5.941
6.030
5.888
5.924
31,389
+0.03(+0.47%)
Nov 19, 2009
5.911
6.038
5.835
5.896
64,104
-0.04(-0.68%)
Nov 18, 2009
6.055
6.055
5.930
5.936
45,914
-0.02(-0.34%)
Nov 17, 2009
5.908
5.956
5.810
5.956
89,140
+0.07(+1.20%)
Nov 16, 2009
5.699
5.908
5.562
5.886
205,117
+0.14(+2.37%)
Nov 13, 2009
5.858
5.977
5.709
5.749
101,365
+0.02(+0.31%)
Nov 12, 2009
5.686
5.863
5.565
5.732
78,922
+0.01(+0.22%)
Nov 11, 2009
5.918
6.017
5.719
5.719
133,395
-0.20(-3.37%)
Nov 10, 2009
5.805
5.924
5.724
5.918
58,348
+0.08(+1.30%)
Nov 09, 2009
5.721
5.868
5.721
5.843
54,077
+0.13(+2.25%)
Nov 06, 2009
5.684
5.850
5.560
5.714
114,124
-0.01(-0.09%)
Nov 05, 2009
5.648
5.873
4.676
5.719
217,068
-0.08(-1.35%)
Nov 04, 2009
5.812
5.936
5.770
5.797
131,594
-0.08(-1.29%)
Nov 03, 2009
5.547
5.961
5.499
5.873
221,910
+0.27(+4.73%)
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
.