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, 2016
5.965
6.451
5.640
6.376
1,078,563
+0.29(+4.75%)
Jan 28, 2016
7.520
7.520
5.189
6.087
7,231,256
-1.63(-21.13%)
Jan 27, 2016
7.524
7.845
7.358
7.718
652,692
+0.17(+2.25%)
Jan 26, 2016
7.306
7.837
7.089
7.548
424,700
+0.24(+3.30%)
Jan 25, 2016
7.140
7.738
7.140
7.306
956,718
-0.17(-2.33%)
Jan 22, 2016
6.582
7.718
6.582
7.480
813,417
+1.02(+15.74%)
Jan 21, 2016
6.020
6.645
6.012
6.463
249,723
+0.37(+6.11%)
Jan 20, 2016
6.048
6.285
5.577
6.091
761,574
-0.19(-2.96%)
Jan 19, 2016
6.578
6.728
6.119
6.277
729,655
-0.32(-4.80%)
Jan 15, 2016
6.447
6.594
6.594
6.594
522,752
-0.16(-2.34%)
Jan 14, 2016
6.538
6.792
6.376
6.752
1,151,288
+0.21(+3.27%)
Jan 13, 2016
6.772
6.823
6.408
6.538
1,603,766
-0.21(-3.17%)
Jan 12, 2016
7.025
7.207
6.400
6.752
1,149,164
-0.17(-2.51%)
Jan 11, 2016
6.887
7.233
6.843
6.926
1,087,472
+0.00(+0.00%)
Jan 08, 2016
6.772
6.980
6.772
6.926
1,306,151
+0.23(+3.37%)
Jan 07, 2016
6.847
7.065
6.574
6.701
1,374,212
-0.21(-3.04%)
Jan 06, 2016
6.875
7.081
6.863
6.910
1,603,183
-0.11(-1.63%)
Jan 05, 2016
7.033
7.197
6.918
7.025
816,418
-0.01(-0.11%)
Jan 04, 2016
6.855
7.148
6.855
7.033
475,720
+0.08(+1.14%)
Dec 31, 2015
6.831
6.954
6.954
6.954
1,179,667
-0.02(-0.34%)
Dec 30, 2015
6.768
7.045
6.622
6.978
1,918,633
+0.18(+2.68%)
Dec 29, 2015
6.542
6.883
6.531
6.796
1,942,765
+0.27(+4.06%)
Dec 28, 2015
6.827
7.080
6.285
6.531
1,760,769
-0.28(-4.07%)
Dec 24, 2015
6.705
6.808
6.808
6.808
787,792
+0.18(+2.75%)
Dec 23, 2015
6.356
6.709
6.337
6.626
1,242,493
+0.42(+6.76%)
Dec 22, 2015
6.044
6.285
5.949
6.206
1,680,835
+0.17(+2.75%)
Dec 21, 2015
6.210
6.321
5.856
6.040
1,737,969
-0.08(-1.29%)
Dec 18, 2015
6.210
6.451
5.937
6.119
1,024,329
-0.11(-1.72%)
Dec 17, 2015
6.938
7.021
6.194
6.226
962,084
-0.80(-11.43%)
Dec 16, 2015
6.744
7.122
6.744
7.029
768,009
+0.29(+4.29%)
Dec 15, 2015
7.354
7.481
6.546
6.740
1,472,068
-0.63(-8.59%)
Dec 14, 2015
8.185
8.272
7.255
7.374
677,711
-0.89(-10.82%)
Dec 11, 2015
8.466
8.636
8.213
8.268
424,311
-0.36(-4.22%)
Dec 10, 2015
8.854
9.147
8.620
8.632
479,964
-0.25(-2.76%)
Dec 09, 2015
8.347
9.218
8.339
8.878
798,818
+0.59(+7.12%)
Dec 08, 2015
7.738
8.355
7.528
8.288
470,232
+0.32(+3.97%)
Dec 07, 2015
8.272
8.272
7.381
7.971
868,868
-0.54(-6.33%)
Dec 04, 2015
9.079
9.210
8.339
8.509
682,276
-0.63(-6.89%)
Dec 03, 2015
9.467
9.626
9.107
9.139
422,666
-0.33(-3.47%)
Dec 02, 2015
9.483
9.531
9.206
9.467
902,745
-0.12(-1.28%)
Dec 01, 2015
9.760
9.877
9.420
9.590
229,270
-0.25(-2.53%)
Nov 30, 2015
9.978
10.20
9.717
9.839
216,458
-0.13(-1.31%)
Nov 27, 2015
10.08
10.23
9.883
9.970
60,476
-0.06(-0.59%)
Nov 25, 2015
9.341
10.03
10.03
10.03
422,194
+0.71(+7.60%)
Nov 24, 2015
9.301
9.764
9.036
9.321
336,181
+0.02(+0.17%)
Nov 23, 2015
9.634
9.776
9.301
9.305
406,514
-0.54(-5.47%)
Nov 20, 2015
10.19
10.41
9.523
9.843
422,863
-0.30(-3.00%)
Nov 19, 2015
9.820
10.21
9.622
10.15
294,174
+0.21(+2.15%)
Nov 18, 2015
9.895
10.16
9.325
9.934
617,133
+0.06(+0.60%)
Nov 17, 2015
10.29
10.29
9.713
9.875
387,466
-0.40(-3.85%)
Nov 16, 2015
10.41
10.67
10.20
10.27
391,197
-0.15(-1.48%)
Nov 13, 2015
10.86
10.90
10.36
10.43
303,156
-0.23(-2.19%)
Nov 12, 2015
11.08
11.40
10.48
10.66
308,666
-0.45(-4.03%)
Nov 11, 2015
11.24
11.50
10.77
11.11
224,503
-0.11(-0.95%)
Nov 10, 2015
11.27
11.60
11.18
11.21
153,318
-0.03(-0.25%)
Nov 09, 2015
11.60
11.70
11.10
11.24
131,911
-0.30(-2.64%)
Nov 06, 2015
11.65
11.86
11.42
11.55
208,555
-0.21(-1.82%)
Nov 05, 2015
12.25
12.51
11.64
11.76
338,273
-0.62(-5.02%)
Nov 04, 2015
12.90
12.97
12.27
12.38
280,578
-0.42(-3.31%)
Nov 03, 2015
12.53
12.94
12.53
12.80
186,356
+0.24(+1.89%)
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
.