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 (%)
Dec 30, 2005
4.630
4.787
4.585
4.724
500,392
+0.11(+2.35%)
Dec 29, 2005
4.698
4.724
4.585
4.615
485,348
-0.08(-1.77%)
Dec 28, 2005
4.754
4.762
4.678
4.698
370,147
-0.02(-0.37%)
Dec 27, 2005
4.875
4.878
4.661
4.716
316,307
-0.15(-3.11%)
Dec 23, 2005
4.895
4.898
4.865
4.868
186,063
-0.02(-0.41%)
Dec 22, 2005
4.900
4.964
4.863
4.888
200,315
-0.02(-0.41%)
Dec 21, 2005
4.913
4.964
4.868
4.908
245,445
+0.02(+0.31%)
Dec 20, 2005
4.875
4.923
4.875
4.893
133,015
-0.03(-0.67%)
Dec 19, 2005
4.951
5.002
4.900
4.926
178,541
-0.05(-1.02%)
Dec 16, 2005
4.964
4.984
4.928
4.976
89,864
+0.00(+0.00%)
Dec 15, 2005
4.936
4.999
4.918
4.976
196,752
+0.02(+0.31%)
Dec 14, 2005
4.946
5.057
4.926
4.961
117,972
-0.01(-0.20%)
Dec 13, 2005
4.938
4.976
4.900
4.971
186,063
-0.01(-0.10%)
Dec 12, 2005
4.976
4.999
4.956
4.976
151,621
-0.01(-0.25%)
Dec 09, 2005
4.989
5.002
4.959
4.989
154,789
-0.01(-0.15%)
Dec 08, 2005
5.039
5.047
4.964
4.996
130,640
+0.02(+0.41%)
Dec 07, 2005
5.022
5.027
4.951
4.976
113,221
-0.03(-0.66%)
Dec 06, 2005
4.926
5.029
4.926
5.009
288,992
+0.07(+1.38%)
Dec 05, 2005
4.900
5.001
4.900
4.941
170,624
+0.04(+0.82%)
Dec 02, 2005
4.875
5.039
4.875
4.900
214,962
+0.01(+0.15%)
Dec 01, 2005
4.951
4.989
4.830
4.893
318,683
-0.06(-1.12%)
Nov 30, 2005
5.039
5.047
4.926
4.948
386,378
-0.16(-3.21%)
Nov 29, 2005
5.128
5.204
5.039
5.113
158,351
-0.04(-0.78%)
Nov 28, 2005
5.065
5.279
5.039
5.153
180,521
+0.08(+1.49%)
Nov 25, 2005
5.115
5.115
5.067
5.077
25,732
-0.04(-0.74%)
Nov 23, 2005
5.178
5.216
5.090
5.115
132,619
-0.06(-1.22%)
Nov 22, 2005
5.166
5.279
5.115
5.178
95,011
-0.01(-0.19%)
Nov 21, 2005
5.234
5.241
5.077
5.188
190,418
+0.01(+0.24%)
Nov 18, 2005
5.090
5.204
5.090
5.176
87,093
+0.06(+1.19%)
Nov 17, 2005
5.166
5.166
5.027
5.115
207,045
-0.05(-0.98%)
Nov 16, 2005
5.229
5.229
5.166
5.166
82,343
-0.08(-1.45%)
Nov 15, 2005
5.436
5.464
5.206
5.241
165,873
-0.19(-3.49%)
Nov 14, 2005
5.370
5.514
5.350
5.431
404,193
+0.09(+1.65%)
Nov 11, 2005
5.279
5.393
5.241
5.343
116,388
+0.00(+0.00%)
Nov 10, 2005
5.406
5.444
5.279
5.343
184,084
+0.01(+0.24%)
Nov 09, 2005
5.279
5.368
5.153
5.330
260,884
+0.05(+0.86%)
Nov 08, 2005
5.327
5.418
5.279
5.284
279,491
+0.02(+0.38%)
Nov 07, 2005
5.216
5.292
5.191
5.264
214,962
+0.00(+0.05%)
Nov 04, 2005
5.254
5.305
5.130
5.262
223,276
-0.01(-0.14%)
Nov 03, 2005
5.368
5.368
5.204
5.269
256,926
-0.11(-2.11%)
Nov 02, 2005
5.494
5.494
5.375
5.383
134,203
-0.11(-1.93%)
Nov 01, 2005
5.519
5.557
5.439
5.489
182,896
+0.03(+0.46%)
Oct 31, 2005
5.469
5.507
5.444
5.464
111,242
-0.02(-0.32%)
Oct 28, 2005
5.494
5.519
5.469
5.481
62,153
+0.01(+0.23%)
Oct 27, 2005
5.545
5.545
5.469
5.469
62,549
-0.06(-1.14%)
Oct 26, 2005
5.545
5.577
5.431
5.532
108,471
-0.03(-0.45%)
Oct 25, 2005
5.555
5.582
5.555
5.557
121,930
+0.03(+0.46%)
Oct 24, 2005
5.431
5.552
5.431
5.532
111,242
+0.10(+1.86%)
Oct 21, 2005
5.406
5.555
5.374
5.431
285,825
-0.07(-1.33%)
Oct 20, 2005
5.545
5.590
5.504
5.504
81,155
-0.07(-1.18%)
Oct 19, 2005
5.595
5.595
5.370
5.570
222,484
-0.03(-0.50%)
Oct 18, 2005
5.557
5.620
5.557
5.598
133,411
+0.03(+0.50%)
Oct 17, 2005
5.481
5.605
5.481
5.570
218,129
+0.09(+1.61%)
Oct 14, 2005
5.545
5.545
5.431
5.481
318,287
-0.09(-1.59%)
Oct 13, 2005
5.726
5.726
5.431
5.570
212,587
-0.15(-2.65%)
Oct 12, 2005
5.742
5.759
5.658
5.721
212,191
+0.02(+0.31%)
Oct 11, 2005
5.671
5.772
5.671
5.704
135,390
+0.02(+0.36%)
Oct 10, 2005
5.797
5.797
5.658
5.684
137,766
-0.08(-1.45%)
Oct 07, 2005
5.658
5.792
5.633
5.767
399,442
+0.16(+2.79%)
Oct 06, 2005
5.898
5.898
5.605
5.610
776,320
-0.29(-4.96%)
Oct 05, 2005
6.062
6.062
5.863
5.903
537,604
-0.14(-2.26%)
Oct 04, 2005
6.163
6.234
6.037
6.040
448,135
-0.07(-1.20%)
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
.