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
)
48.87
-0.36 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2019
10.63
10.67
10.23
10.46
207,808
-0.18(-1.65%)
Jan 30, 2019
10.46
10.78
10.46
10.64
173,559
+0.21(+2.06%)
Jan 29, 2019
9.879
10.42
9.824
10.42
277,372
+0.57(+5.81%)
Jan 28, 2019
9.736
9.896
9.698
9.852
87,908
+0.16(+1.65%)
Jan 25, 2019
9.549
9.791
9.549
9.692
101,984
+0.18(+1.91%)
Jan 24, 2019
9.538
9.654
9.384
9.511
112,112
-0.01(-0.06%)
Jan 23, 2019
9.577
9.585
9.390
9.516
94,243
+0.01(+0.06%)
Jan 22, 2019
9.555
9.594
9.453
9.511
129,202
-0.06(-0.58%)
Jan 18, 2019
9.450
9.648
9.357
9.566
72,898
+0.18(+1.87%)
Jan 17, 2019
9.137
9.492
9.131
9.390
82,065
+0.29(+3.20%)
Jan 16, 2019
9.214
9.334
9.087
9.098
57,942
-0.20(-2.13%)
Jan 15, 2019
9.296
9.340
9.153
9.296
81,424
+0.03(+0.36%)
Jan 14, 2019
9.368
9.379
9.164
9.263
219,979
-0.04(-0.47%)
Jan 11, 2019
9.395
9.401
9.214
9.307
97,439
-0.05(-0.53%)
Jan 10, 2019
9.500
9.507
9.236
9.357
86,759
-0.18(-1.85%)
Jan 09, 2019
9.390
9.599
9.299
9.533
85,205
+0.15(+1.58%)
Jan 08, 2019
9.489
9.571
9.351
9.384
81,680
+0.08(+0.83%)
Jan 07, 2019
9.175
9.472
9.102
9.307
142,305
+0.13(+1.44%)
Jan 04, 2019
9.120
9.203
8.994
9.175
77,988
+0.17(+1.89%)
Jan 03, 2019
9.131
9.159
8.972
9.005
30,259
-0.17(-1.80%)
Jan 02, 2019
8.939
9.285
8.852
9.170
135,695
+0.20(+2.27%)
Dec 31, 2018
8.966
9.027
8.735
8.966
171,428
+0.07(+0.74%)
Dec 28, 2018
8.691
9.005
8.647
8.900
253,416
+0.24(+2.73%)
Dec 27, 2018
7.976
8.823
7.888
8.664
435,436
+0.61(+7.51%)
Dec 26, 2018
7.696
8.070
7.625
8.059
217,141
+0.47(+6.24%)
Dec 24, 2018
7.767
7.795
7.495
7.586
179,972
-0.23(-2.96%)
Dec 21, 2018
8.042
8.119
7.808
7.817
397,212
-0.23(-2.87%)
Dec 20, 2018
8.389
8.455
7.921
8.048
359,851
-0.42(-5.00%)
Dec 19, 2018
8.471
8.829
8.455
8.471
218,447
+0.00(+0.00%)
Dec 18, 2018
8.829
8.829
8.361
8.471
351,903
-0.27(-3.08%)
Dec 17, 2018
9.120
9.199
8.719
8.741
192,640
-0.31(-3.46%)
Dec 14, 2018
9.302
9.379
8.928
9.054
193,970
-0.25(-2.66%)
Dec 13, 2018
9.208
9.415
9.159
9.302
89,052
+0.08(+0.89%)
Dec 12, 2018
9.214
9.445
9.164
9.219
165,138
+0.01(+0.06%)
Dec 11, 2018
9.335
9.434
9.192
9.214
139,268
-0.09(-0.95%)
Dec 10, 2018
9.406
9.472
9.236
9.302
178,622
-0.09(-0.94%)
Dec 07, 2018
9.307
9.681
9.307
9.390
136,706
+0.11(+1.19%)
Dec 06, 2018
9.401
9.401
9.153
9.280
220,334
-0.11(-1.17%)
Dec 04, 2018
9.533
9.621
9.280
9.390
169,247
-0.23(-2.40%)
Dec 03, 2018
9.549
9.670
9.362
9.621
239,631
+0.12(+1.22%)
Nov 30, 2018
9.714
9.747
9.362
9.505
238,691
-0.20(-2.10%)
Nov 29, 2018
9.736
9.813
9.643
9.709
83,727
-0.02(-0.23%)
Nov 28, 2018
9.780
9.835
9.626
9.731
97,419
+0.00(+0.00%)
Nov 27, 2018
9.720
9.806
9.709
9.731
71,449
-0.02(-0.23%)
Nov 26, 2018
9.868
9.912
9.720
9.753
108,454
-0.06(-0.56%)
Nov 23, 2018
9.676
9.868
9.654
9.808
53,810
+0.03(+0.28%)
Nov 21, 2018
9.780
9.780
9.780
0
-0.02(-0.22%)
Nov 20, 2018
10.01
10.05
9.709
9.802
319,471
-0.31(-3.05%)
Nov 19, 2018
10.07
10.31
9.989
10.11
150,610
+0.03(+0.27%)
Nov 16, 2018
10.32
10.41
10.08
10.08
197,970
-0.34(-3.22%)
Nov 15, 2018
10.83
10.83
10.24
10.42
202,064
-0.26(-2.47%)
Nov 14, 2018
11.06
11.09
10.66
10.68
243,094
-0.27(-2.46%)
Nov 13, 2018
10.85
10.96
10.53
10.95
643,877
+0.04(+0.40%)
Nov 12, 2018
10.63
10.91
10.57
10.91
301,903
+0.28(+2.64%)
Nov 09, 2018
10.56
10.74
10.21
10.63
293,228
-0.17(-1.58%)
Nov 08, 2018
10.89
10.98
10.62
10.80
276,892
-0.13(-1.18%)
Nov 07, 2018
11.13
11.13
10.80
10.93
260,119
-0.10(-0.93%)
Nov 06, 2018
11.24
11.24
10.91
11.03
199,805
-0.10(-0.92%)
Nov 05, 2018
10.88
11.13
10.88
11.13
241,846
+0.28(+2.57%)
Nov 02, 2018
11.27
11.27
10.85
10.85
258,172
-0.33(-2.98%)
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
.