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 (%)
Dec 31, 2008
2.549
2.857
2.455
2.855
144,116
+0.32(+12.70%)
Dec 30, 2008
2.402
2.642
2.400
2.534
82,540
+0.13(+5.58%)
Dec 29, 2008
2.539
2.604
2.400
2.400
90,260
-0.17(-6.59%)
Dec 26, 2008
2.607
2.652
2.526
2.569
39,821
-0.04(-1.36%)
Dec 24, 2008
2.594
2.751
2.594
2.604
36,884
+0.01(+0.49%)
Dec 23, 2008
2.652
2.695
2.470
2.592
163,015
-0.05(-1.72%)
Dec 22, 2008
2.779
2.779
2.627
2.637
104,175
-0.02(-0.57%)
Dec 19, 2008
2.645
2.887
2.589
2.652
172,025
+0.05(+2.04%)
Dec 18, 2008
2.791
2.875
2.578
2.599
138,367
-0.16(-5.68%)
Dec 17, 2008
2.981
3.021
2.756
2.756
43,724
-0.17(-5.95%)
Dec 16, 2008
2.928
3.011
2.925
2.930
21,773
+0.03(+0.87%)
Dec 15, 2008
3.163
3.216
2.806
2.905
61,808
-0.30(-9.45%)
Dec 12, 2008
3.155
3.208
3.062
3.208
151,764
+0.07(+2.09%)
Dec 11, 2008
3.142
3.248
3.069
3.142
84,987
+0.00(+0.00%)
Dec 10, 2008
3.044
3.158
2.878
3.142
263,976
+0.27(+9.41%)
Dec 09, 2008
2.741
2.872
2.700
2.872
128,961
+0.19(+7.26%)
Dec 08, 2008
2.561
2.779
2.561
2.678
51,591
+0.15(+6.00%)
Dec 05, 2008
2.384
2.564
2.337
2.526
76,836
+0.12(+5.04%)
Dec 04, 2008
2.435
2.513
2.267
2.405
105,153
-0.05(-1.96%)
Dec 03, 2008
2.344
2.549
2.337
2.453
93,154
+0.02(+0.62%)
Dec 02, 2008
2.617
2.667
2.422
2.438
198,604
-0.12(-4.83%)
Dec 01, 2008
2.837
2.854
2.529
2.561
135,434
-0.32(-11.05%)
Nov 28, 2008
2.261
2.880
2.231
2.880
85,905
+0.65(+28.96%)
Nov 26, 2008
2.109
2.233
2.069
2.233
114,013
+0.13(+6.25%)
Nov 25, 2008
2.233
2.233
2.046
2.102
131,305
-0.13(-5.88%)
Nov 24, 2008
2.021
2.253
1.940
2.233
347,748
+0.21(+10.50%)
Nov 21, 2008
1.920
2.021
1.781
2.021
214,998
+0.09(+4.44%)
Nov 20, 2008
2.147
2.147
1.902
1.935
265,956
-0.24(-10.93%)
Nov 19, 2008
2.314
2.314
2.150
2.172
138,470
-0.17(-7.13%)
Nov 18, 2008
2.362
2.481
2.306
2.339
51,733
-0.06(-2.53%)
Nov 17, 2008
2.551
2.551
2.203
2.400
91,230
-0.13(-5.00%)
Nov 14, 2008
2.660
2.705
2.498
2.526
91,396
-0.11(-4.21%)
Nov 13, 2008
2.660
2.660
2.435
2.637
92,857
-0.05(-1.97%)
Nov 12, 2008
2.655
2.718
2.652
2.690
50,450
+0.00(+0.00%)
Nov 11, 2008
2.779
2.809
2.652
2.690
157,568
-0.00(-0.09%)
Nov 10, 2008
2.779
2.880
2.599
2.693
173,933
-0.09(-3.09%)
Nov 07, 2008
2.652
2.834
2.450
2.779
236,233
+0.18(+6.80%)
Nov 06, 2008
3.435
3.435
2.589
2.602
360,405
-0.83(-24.26%)
Nov 05, 2008
3.385
3.539
3.352
3.435
159,539
+0.08(+2.26%)
Nov 04, 2008
3.160
3.461
3.160
3.360
218,921
+0.11(+3.42%)
Nov 03, 2008
3.140
3.248
2.968
3.248
341,513
+0.22(+7.17%)
Oct 31, 2008
2.799
3.051
2.794
3.031
229,075
+0.28(+10.09%)
Oct 30, 2008
2.698
2.809
2.698
2.753
153,838
+0.10(+3.81%)
Oct 29, 2008
2.662
2.680
2.592
2.652
146,792
+0.07(+2.84%)
Oct 28, 2008
2.640
2.665
2.564
2.579
75,751
-0.02(-0.78%)
Oct 27, 2008
2.589
2.650
2.569
2.599
168,078
+0.04(+1.38%)
Oct 24, 2008
2.470
2.728
2.470
2.564
228,830
-0.18(-6.45%)
Oct 23, 2008
2.680
2.776
2.670
2.741
107,295
+0.09(+3.33%)
Oct 22, 2008
2.652
2.705
2.475
2.652
146,459
-0.04(-1.50%)
Oct 21, 2008
2.571
2.713
2.493
2.693
225,168
+0.12(+4.72%)
Oct 20, 2008
2.281
2.571
2.281
2.571
201,423
+0.39(+18.10%)
Oct 17, 2008
2.223
2.392
2.177
2.177
222,583
-0.07(-3.15%)
Oct 16, 2008
2.337
2.374
2.233
2.248
44,160
-0.08(-3.47%)
Oct 15, 2008
2.385
2.425
2.309
2.329
46,919
-0.06(-2.33%)
Oct 14, 2008
2.074
2.508
2.074
2.385
279,962
+0.35(+17.12%)
Oct 13, 2008
1.895
2.632
1.895
2.036
464,153
+0.33(+19.41%)
Oct 10, 2008
1.773
1.799
1.488
1.705
261,474
-0.09(-5.20%)
Oct 09, 2008
2.008
2.021
1.791
1.799
208,854
-0.19(-9.76%)
Oct 08, 2008
1.932
2.001
1.857
1.993
310,409
+0.04(+1.81%)
Oct 07, 2008
2.147
2.172
1.955
1.958
151,792
-0.22(-9.99%)
Oct 06, 2008
2.273
2.273
2.036
2.175
155,184
-0.12(-5.38%)
Oct 03, 2008
2.410
2.478
2.296
2.299
81,044
-0.05(-2.15%)
Oct 02, 2008
2.430
2.430
2.339
2.349
41,967
-0.06(-2.62%)
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
.