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 (%)
Oct 31, 2011
6.063
6.263
5.936
6.188
593,835
+0.22(+3.69%)
Oct 28, 2011
5.849
6.037
5.791
5.968
327,796
+0.18(+3.10%)
Oct 27, 2011
5.785
5.843
5.707
5.788
278,467
+0.08(+1.32%)
Oct 26, 2011
5.635
5.719
5.586
5.713
225,315
+0.12(+2.18%)
Oct 25, 2011
5.710
5.710
5.554
5.591
220,683
-0.10(-1.78%)
Oct 24, 2011
5.548
5.788
5.482
5.693
424,656
+0.20(+3.69%)
Oct 21, 2011
5.473
5.560
5.369
5.490
387,479
+0.08(+1.50%)
Oct 20, 2011
4.983
5.429
4.980
5.409
413,197
+0.57(+11.86%)
Oct 19, 2011
4.396
4.850
4.396
4.836
666,189
+0.44(+10.01%)
Oct 18, 2011
4.349
4.462
4.314
4.396
276,664
+0.09(+2.15%)
Oct 17, 2011
4.410
4.410
4.268
4.303
216,860
-0.09(-2.11%)
Oct 14, 2011
4.488
4.529
4.385
4.396
127,737
-0.03(-0.65%)
Oct 13, 2011
4.372
4.590
4.265
4.425
331,098
+0.03(+0.73%)
Oct 12, 2011
4.584
4.720
4.381
4.393
455,703
-0.18(-3.87%)
Oct 11, 2011
4.633
4.697
4.508
4.569
314,110
-0.04(-0.88%)
Oct 10, 2011
4.766
4.862
4.578
4.610
282,062
-0.06(-1.18%)
Oct 07, 2011
4.940
5.082
4.639
4.665
126,231
-0.23(-4.67%)
Oct 06, 2011
4.801
5.070
4.758
4.894
168,429
+0.14(+2.86%)
Oct 05, 2011
4.688
4.821
4.540
4.758
140,874
+0.05(+0.98%)
Oct 04, 2011
4.700
4.763
4.410
4.711
370,996
-0.07(-1.51%)
Oct 03, 2011
5.096
5.096
4.758
4.784
286,275
-0.31(-6.03%)
Sep 30, 2011
5.093
5.308
5.073
5.091
206,783
-0.09(-1.73%)
Sep 29, 2011
5.285
5.337
5.140
5.180
275,545
-0.04(-0.83%)
Sep 28, 2011
5.632
5.658
5.122
5.224
851,454
-0.54(-9.30%)
Sep 27, 2011
5.673
5.846
5.542
5.759
177,864
+0.17(+2.95%)
Sep 26, 2011
5.797
5.797
5.542
5.594
130,841
-0.11(-1.93%)
Sep 23, 2011
5.800
5.962
5.696
5.704
231,748
-0.12(-2.04%)
Sep 22, 2011
5.890
5.890
5.722
5.823
143,187
-0.23(-3.83%)
Sep 21, 2011
6.052
6.087
5.913
6.055
132,879
+0.06(+1.01%)
Sep 20, 2011
6.011
6.173
5.933
5.994
157,288
-0.01(-0.19%)
Sep 19, 2011
6.069
6.118
5.881
6.006
98,897
-0.08(-1.29%)
Sep 16, 2011
6.116
6.153
6.006
6.084
55,701
+0.02(+0.33%)
Sep 15, 2011
6.043
6.113
6.008
6.063
71,918
+0.09(+1.45%)
Sep 14, 2011
6.058
6.072
5.933
5.977
44,411
+0.00(+0.05%)
Sep 13, 2011
5.942
6.058
5.893
5.974
113,360
+0.05(+0.88%)
Sep 12, 2011
5.933
6.098
5.878
5.922
210,264
-0.05(-0.78%)
Sep 09, 2011
5.933
6.092
5.861
5.968
309,507
+0.04(+0.73%)
Sep 08, 2011
5.725
6.043
5.710
5.924
208,348
+0.14(+2.35%)
Sep 07, 2011
5.690
5.861
5.654
5.788
130,779
+0.17(+2.94%)
Sep 06, 2011
5.542
5.704
5.542
5.623
180,292
-0.01(-0.21%)
Sep 02, 2011
5.658
5.658
5.594
5.635
137,206
-0.07(-1.27%)
Sep 01, 2011
5.754
5.777
5.644
5.707
140,646
-0.07(-1.20%)
Aug 31, 2011
5.820
5.843
5.716
5.777
171,057
-0.02(-0.30%)
Aug 30, 2011
5.702
5.838
5.618
5.794
154,529
+0.06(+1.01%)
Aug 29, 2011
5.748
5.748
5.629
5.736
162,593
+0.04(+0.66%)
Aug 26, 2011
5.342
5.739
5.328
5.699
230,167
+0.32(+5.92%)
Aug 25, 2011
5.371
5.415
5.270
5.380
134,923
+0.04(+0.81%)
Aug 24, 2011
5.357
5.415
5.261
5.337
117,604
+0.02(+0.44%)
Aug 23, 2011
5.308
5.406
5.198
5.313
246,301
+0.04(+0.82%)
Aug 22, 2011
5.678
5.742
5.215
5.270
407,544
-0.31(-5.60%)
Aug 19, 2011
5.467
5.632
5.467
5.583
238,762
+0.07(+1.26%)
Aug 18, 2011
5.499
5.586
5.429
5.513
225,456
-0.10(-1.75%)
Aug 17, 2011
5.704
5.768
5.551
5.612
234,535
-0.08(-1.42%)
Aug 16, 2011
5.745
5.780
5.467
5.693
604,154
-0.02(-0.30%)
Aug 15, 2011
5.835
5.887
5.594
5.710
349,218
-0.10(-1.69%)
Aug 12, 2011
5.884
5.936
5.733
5.809
271,035
-0.03(-0.45%)
Aug 11, 2011
5.641
5.864
5.502
5.835
233,865
+0.25(+4.51%)
Aug 10, 2011
5.736
5.832
5.519
5.583
403,196
-0.16(-2.82%)
Aug 09, 2011
5.612
5.835
5.357
5.745
448,271
+0.59(+11.46%)
Aug 08, 2011
5.612
5.785
4.853
5.154
858,233
-0.63(-10.96%)
Aug 05, 2011
5.791
6.052
5.618
5.788
799,676
+0.04(+0.76%)
Aug 04, 2011
5.953
5.997
5.704
5.745
454,290
-0.24(-4.06%)
Aug 03, 2011
6.078
6.130
5.951
5.988
281,938
-0.01(-0.10%)
Aug 02, 2011
6.121
6.208
5.971
5.994
263,203
-0.13(-2.08%)
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
.