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 30, 2011
6.464
6.642
6.445
6.484
507,135
+0.02(+0.32%)
Dec 29, 2011
6.401
6.511
6.387
6.464
381,793
+0.03(+0.46%)
Dec 28, 2011
6.523
6.523
6.330
6.434
58,219
-0.09(-1.36%)
Dec 27, 2011
6.416
6.550
6.375
6.523
153,348
+0.06(+0.96%)
Dec 23, 2011
6.526
6.600
6.404
6.461
171,244
-0.10(-1.58%)
Dec 21, 2011
6.393
6.651
6.325
6.565
135,433
+0.12(+1.79%)
Dec 20, 2011
6.553
6.582
6.363
6.449
122,434
-0.10(-1.58%)
Dec 19, 2011
6.648
6.648
6.505
6.553
86,401
-0.05(-0.72%)
Dec 16, 2011
6.529
6.734
6.301
6.600
325,122
+0.07(+1.04%)
Dec 15, 2011
6.508
6.532
6.333
6.532
155,011
+0.10(+1.50%)
Dec 14, 2011
6.526
6.559
6.390
6.436
87,632
-0.15(-2.23%)
Dec 13, 2011
6.565
6.585
6.404
6.582
283,665
+0.08(+1.19%)
Dec 12, 2011
6.449
6.505
6.370
6.505
124,316
+0.03(+0.50%)
Dec 09, 2011
6.496
6.538
6.464
6.473
80,708
-0.04(-0.64%)
Dec 08, 2011
6.567
6.573
6.464
6.514
78,859
-0.03(-0.45%)
Dec 07, 2011
6.502
6.592
6.471
6.544
150,215
-0.02(-0.36%)
Dec 06, 2011
6.565
6.597
6.464
6.567
574,187
+0.03(+0.50%)
Dec 05, 2011
6.520
6.642
6.502
6.535
313,226
+0.06(+0.87%)
Dec 02, 2011
6.452
6.487
6.327
6.479
297,574
+0.03(+0.46%)
Dec 01, 2011
6.315
6.449
6.176
6.449
279,989
+0.31(+5.12%)
Nov 30, 2011
6.241
6.375
6.099
6.135
337,850
+0.02(+0.39%)
Nov 29, 2011
6.108
6.144
6.066
6.111
494,214
-0.01(-0.19%)
Nov 28, 2011
6.218
6.218
6.046
6.123
218,987
-0.01(-0.10%)
Nov 25, 2011
6.105
6.209
6.069
6.129
61,703
+0.07(+1.08%)
Nov 23, 2011
5.915
6.114
5.871
6.063
183,159
+0.15(+2.45%)
Nov 22, 2011
5.906
5.972
5.841
5.918
229,645
+0.01(+0.25%)
Nov 21, 2011
5.850
5.957
5.814
5.903
171,213
+0.01(+0.10%)
Nov 18, 2011
5.761
5.909
5.708
5.897
117,709
+0.12(+2.10%)
Nov 17, 2011
5.767
5.811
5.693
5.776
181,932
+0.01(+0.10%)
Nov 16, 2011
5.841
5.850
5.722
5.770
172,822
-0.09(-1.52%)
Nov 15, 2011
5.865
5.921
5.797
5.859
96,724
+0.09(+1.65%)
Nov 14, 2011
5.734
5.903
5.693
5.764
72,762
+0.03(+0.54%)
Nov 11, 2011
5.728
5.811
5.634
5.733
213,564
+0.05(+0.81%)
Nov 10, 2011
5.782
5.930
5.648
5.687
161,045
+0.01(+0.16%)
Nov 09, 2011
5.648
5.779
5.592
5.678
305,584
-0.12(-2.10%)
Nov 08, 2011
5.942
5.942
5.752
5.800
182,711
-0.21(-3.46%)
Nov 07, 2011
5.936
6.051
5.708
6.007
343,874
-0.13(-2.13%)
Nov 04, 2011
6.227
6.227
5.939
6.138
133,500
-0.06(-0.91%)
Nov 03, 2011
6.167
6.301
6.132
6.194
234,754
+0.07(+1.21%)
Nov 02, 2011
5.989
6.227
5.915
6.120
204,441
+0.20(+3.36%)
Nov 01, 2011
5.358
6.215
5.358
5.921
309,678
-0.27(-4.31%)
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%)
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
.