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, 2018
8.720
8.918
8.695
8.769
83,863
+0.07(+0.86%)
Jan 30, 2018
8.869
9.018
8.695
8.695
121,521
-0.25(-2.78%)
Jan 29, 2018
8.993
9.043
8.869
8.943
217,221
+0.00(+0.00%)
Jan 26, 2018
8.943
9.117
8.869
8.943
82,040
+0.02(+0.28%)
Jan 25, 2018
9.068
9.167
8.918
8.918
73,842
-0.15(-1.64%)
Jan 24, 2018
8.993
9.117
8.947
9.068
85,592
+0.02(+0.27%)
Jan 23, 2018
8.918
9.043
8.844
9.043
81,209
+0.10(+1.11%)
Jan 22, 2018
8.819
8.943
8.769
8.943
177,449
+0.20(+2.27%)
Jan 19, 2018
8.720
8.794
8.720
8.745
16,546
+0.00(+0.00%)
Jan 18, 2018
8.819
8.874
8.687
8.745
70,272
-0.05(-0.57%)
Jan 17, 2018
8.894
8.918
8.720
8.794
68,462
-0.02(-0.28%)
Jan 16, 2018
9.018
9.043
8.819
8.819
92,019
-0.10(-1.11%)
Jan 12, 2018
8.918
8.918
8.918
0
-0.05(-0.55%)
Jan 11, 2018
8.894
9.043
8.794
8.968
171,831
+0.10(+1.12%)
Jan 10, 2018
8.943
8.720
8.869
75,298
+0.05(+0.56%)
Jan 09, 2018
8.769
8.819
8.596
8.819
83,749
+0.12(+1.43%)
Jan 08, 2018
8.745
8.819
8.596
8.695
55,761
-0.05(-0.57%)
Jan 05, 2018
8.819
8.819
8.496
8.745
149,863
-0.15(-1.68%)
Jan 04, 2018
8.993
9.043
8.794
8.894
74,917
-0.12(-1.38%)
Jan 03, 2018
8.769
9.018
8.720
9.018
152,892
+0.22(+2.54%)
Jan 02, 2018
8.322
8.844
8.322
8.794
217,249
+0.50(+5.99%)
Dec 29, 2017
8.297
8.297
8.297
0
-0.02(-0.30%)
Dec 28, 2017
7.999
8.347
7.950
8.322
409,880
+0.27(+3.40%)
Dec 27, 2017
8.223
8.248
7.974
8.049
178,668
-0.12(-1.52%)
Dec 26, 2017
8.074
8.372
8.074
8.173
226,022
+0.05(+0.61%)
Dec 22, 2017
8.198
8.297
8.049
8.124
200,188
-0.17(-2.10%)
Dec 21, 2017
8.198
8.347
8.173
8.297
128,784
+0.07(+0.91%)
Dec 20, 2017
8.248
8.372
8.074
8.223
202,414
-0.05(-0.60%)
Dec 19, 2017
8.273
8.397
8.198
8.273
144,835
+0.00(+0.00%)
Dec 18, 2017
8.322
8.446
8.273
8.273
156,654
-0.05(-0.60%)
Dec 15, 2017
8.273
8.496
8.198
8.322
184,193
-0.02(-0.30%)
Dec 14, 2017
8.521
8.571
8.248
8.347
159,329
-0.12(-1.47%)
Dec 13, 2017
8.471
8.571
8.397
8.471
120,514
+0.02(+0.29%)
Dec 12, 2017
8.546
8.596
8.422
8.446
101,943
-0.12(-1.45%)
Dec 11, 2017
8.397
8.620
8.397
8.571
223,905
+0.17(+2.07%)
Dec 08, 2017
8.546
8.633
8.198
8.397
165,278
-0.10(-1.17%)
Dec 07, 2017
8.397
8.695
8.397
8.496
81,380
+0.07(+0.88%)
Dec 06, 2017
8.496
8.521
8.422
8.422
92,931
-0.10(-1.17%)
Dec 05, 2017
8.496
8.596
8.471
8.521
92,019
+0.02(+0.29%)
Dec 04, 2017
8.670
8.670
8.496
8.496
85,250
-0.20(-2.29%)
Dec 01, 2017
8.670
8.794
8.588
8.695
68,078
+0.05(+0.57%)
Nov 30, 2017
8.546
8.695
8.489
8.645
106,764
+0.02(+0.29%)
Nov 29, 2017
8.645
8.670
8.482
8.620
55,221
+0.05(+0.58%)
Nov 28, 2017
8.596
8.620
8.474
8.571
69,881
-0.10(-1.15%)
Nov 27, 2017
8.745
8.745
8.546
8.670
46,903
-0.02(-0.29%)
Nov 24, 2017
8.596
8.745
8.547
8.695
42,722
+0.07(+0.86%)
Nov 22, 2017
8.521
8.645
8.521
8.620
47,124
+0.10(+1.17%)
Nov 21, 2017
8.620
8.645
8.496
8.521
121,110
-0.12(-1.44%)
Nov 20, 2017
8.645
8.695
8.571
8.645
45,884
+0.00(+0.00%)
Nov 17, 2017
8.620
8.745
8.620
8.645
41,336
-0.05(-0.57%)
Nov 16, 2017
8.670
8.745
8.596
8.695
33,643
-0.05(-0.57%)
Nov 15, 2017
8.720
8.745
8.521
8.745
71,429
+0.07(+0.86%)
Nov 14, 2017
8.596
8.720
8.522
8.670
80,369
+0.02(+0.29%)
Nov 13, 2017
8.695
8.757
8.521
8.645
84,660
-0.02(-0.29%)
Nov 10, 2017
8.869
8.869
8.670
8.670
58,244
-0.20(-2.24%)
Nov 09, 2017
8.844
8.943
8.663
8.869
81,360
-0.07(-0.83%)
Nov 08, 2017
8.869
8.943
8.322
8.943
169,700
+0.40(+4.73%)
Nov 07, 2017
8.564
8.685
8.467
8.540
71,485
-0.10(-1.12%)
Nov 06, 2017
8.564
8.692
8.467
8.636
119,669
+0.12(+1.42%)
Nov 03, 2017
8.467
8.588
8.467
8.515
60,047
+0.02(+0.28%)
Nov 02, 2017
8.733
8.757
8.467
8.491
89,962
-0.27(-3.04%)
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
.