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, 2017
9.226
9.226
8.889
9.069
103,223
-0.18(-1.95%)
Jan 30, 2017
9.384
9.421
9.024
9.249
135,838
-0.11(-1.20%)
Jan 27, 2017
9.564
9.632
9.339
9.361
128,068
-0.27(-2.80%)
Jan 26, 2017
9.564
9.677
9.474
9.632
68,040
+0.07(+0.71%)
Jan 25, 2017
9.677
9.767
9.452
9.564
182,284
-0.05(-0.47%)
Jan 24, 2017
9.384
9.789
9.384
9.609
232,418
+0.20(+2.15%)
Jan 23, 2017
9.294
9.676
9.294
9.406
132,885
+0.02(+0.24%)
Jan 20, 2017
9.519
9.879
9.361
9.384
126,588
-0.07(-0.71%)
Jan 19, 2017
9.271
9.587
9.001
9.452
293,881
+0.23(+2.44%)
Jan 18, 2017
9.001
9.249
8.934
9.226
182,470
+0.23(+2.50%)
Jan 17, 2017
9.046
9.134
8.911
9.001
169,412
+0.05(+0.50%)
Jan 13, 2017
8.956
8.956
8.956
0
+0.00(+0.00%)
Jan 12, 2017
9.046
9.062
8.776
8.956
180,166
-0.07(-0.75%)
Jan 11, 2017
8.416
9.059
8.416
9.024
179,422
+0.61(+7.22%)
Jan 10, 2017
8.731
8.810
8.326
8.416
170,666
-0.32(-3.61%)
Jan 09, 2017
8.866
8.911
8.661
8.731
75,810
-0.16(-1.77%)
Jan 06, 2017
9.069
9.075
8.686
8.889
328,345
-0.16(-1.74%)
Jan 05, 2017
9.136
9.564
8.813
9.046
531,803
-0.09(-0.99%)
Jan 04, 2017
8.754
9.204
8.641
9.136
453,358
-0.02(-0.25%)
Jan 03, 2017
8.821
9.204
8.500
9.159
466,540
+0.41(+4.63%)
Dec 30, 2016
8.754
8.754
8.754
0
+0.36(+4.29%)
Dec 29, 2016
7.719
8.551
7.719
8.394
358,260
+0.65(+8.43%)
Dec 28, 2016
7.921
8.056
7.696
7.741
108,787
-0.16(-1.99%)
Dec 27, 2016
7.989
8.124
7.876
7.899
54,486
-0.14(-1.68%)
Dec 23, 2016
8.034
8.034
8.034
0
+0.02(+0.28%)
Dec 22, 2016
7.201
8.169
7.190
8.011
758,860
+0.97(+13.74%)
Dec 21, 2016
7.021
7.314
7.021
7.044
144,210
-0.02(-0.32%)
Dec 20, 2016
7.201
7.291
7.066
7.066
293,610
-0.14(-1.87%)
Dec 19, 2016
7.111
7.261
7.111
7.201
73,232
+0.02(+0.31%)
Dec 16, 2016
6.999
7.246
6.999
7.179
521,689
+0.18(+2.57%)
Dec 15, 2016
6.999
7.243
6.841
6.999
321,259
-0.02(-0.32%)
Dec 14, 2016
7.179
7.224
7.021
7.021
139,377
-0.23(-3.11%)
Dec 13, 2016
7.134
7.336
7.134
7.246
80,622
+0.11(+1.58%)
Dec 12, 2016
7.066
7.365
7.066
7.134
183,790
+0.18(+2.59%)
Dec 09, 2016
7.134
7.239
6.931
6.954
176,809
-0.20(-2.83%)
Dec 08, 2016
7.291
7.314
7.111
7.156
78,465
-0.05(-0.63%)
Dec 07, 2016
7.111
7.246
7.044
7.201
198,259
+0.05(+0.63%)
Dec 06, 2016
7.066
7.280
7.066
7.156
174,487
+0.02(+0.32%)
Dec 05, 2016
7.291
7.352
7.021
7.134
161,954
-0.07(-0.94%)
Dec 02, 2016
6.976
7.404
6.976
7.201
232,660
+0.20(+2.89%)
Dec 01, 2016
7.134
7.168
6.999
6.999
129,912
-0.11(-1.58%)
Nov 30, 2016
7.134
7.269
7.044
7.111
119,107
+0.11(+1.61%)
Nov 29, 2016
7.246
7.246
6.931
6.999
131,692
-0.25(-3.42%)
Nov 28, 2016
7.066
7.314
7.044
7.246
160,087
+0.18(+2.55%)
Nov 25, 2016
7.134
7.174
7.044
7.066
50,936
-0.07(-0.95%)
Nov 23, 2016
7.134
7.134
7.134
0
-0.16(-2.16%)
Nov 22, 2016
7.336
7.449
7.156
7.291
121,231
-0.04(-0.61%)
Nov 21, 2016
7.561
7.696
7.291
7.336
264,577
-0.23(-2.98%)
Nov 18, 2016
7.539
7.629
7.494
7.561
205,656
+0.02(+0.30%)
Nov 17, 2016
7.449
7.651
7.269
7.539
194,515
+0.05(+0.60%)
Nov 16, 2016
7.629
7.651
7.336
7.494
301,849
-0.14(-1.77%)
Nov 15, 2016
7.539
7.786
7.449
7.629
170,370
+0.25(+3.35%)
Nov 14, 2016
7.471
7.629
7.381
7.381
184,106
-0.11(-1.50%)
Nov 11, 2016
7.066
7.561
6.938
7.494
204,760
+0.25(+3.42%)
Nov 10, 2016
6.999
7.246
6.931
7.246
186,790
+0.18(+2.55%)
Nov 09, 2016
6.864
7.426
6.825
7.066
513,355
+0.25(+3.63%)
Nov 08, 2016
6.819
6.909
6.684
6.819
340,692
-0.05(-0.66%)
Nov 07, 2016
6.954
7.101
6.828
6.864
370,676
-0.20(-2.87%)
Nov 04, 2016
6.976
7.066
6.796
7.066
304,720
+0.07(+1.05%)
Nov 03, 2016
6.753
6.993
6.731
6.993
224,785
+0.26(+3.90%)
Nov 02, 2016
6.840
6.906
6.687
6.731
216,928
-0.13(-1.91%)
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
.