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 (%)
Mar 31, 2016
5.338
5.505
5.313
5.505
229,669
+0.13(+2.35%)
Mar 30, 2016
5.488
5.541
5.338
5.378
348,007
-0.02(-0.45%)
Mar 29, 2016
5.301
5.448
5.187
5.403
391,695
+0.10(+1.84%)
Mar 28, 2016
5.488
5.537
5.301
5.305
246,228
-0.15(-2.84%)
Mar 24, 2016
5.227
5.460
5.460
5.460
1,284,348
+0.18(+3.32%)
Mar 23, 2016
5.476
5.522
5.260
5.285
451,113
-0.20(-3.64%)
Mar 22, 2016
5.545
5.578
5.462
5.484
314,752
-0.12(-2.11%)
Mar 21, 2016
5.749
5.843
5.562
5.603
268,813
-0.15(-2.62%)
Mar 18, 2016
5.798
5.912
5.672
5.753
922,778
-0.04(-0.63%)
Mar 17, 2016
5.709
5.904
5.598
5.790
642,922
+0.19(+3.42%)
Mar 16, 2016
5.558
5.827
5.545
5.598
1,019,701
+0.06(+1.10%)
Mar 15, 2016
5.456
5.631
5.427
5.537
578,280
-0.01(-0.15%)
Mar 14, 2016
5.545
5.749
5.411
5.545
707,146
-0.00(-0.07%)
Mar 11, 2016
5.350
5.582
5.268
5.550
457,776
+0.29(+5.59%)
Mar 10, 2016
5.321
5.395
5.166
5.256
478,301
-0.09(-1.68%)
Mar 09, 2016
5.346
5.412
5.121
5.346
471,309
+0.04(+0.77%)
Mar 08, 2016
5.656
5.794
5.305
5.305
476,520
-0.33(-5.86%)
Mar 07, 2016
5.464
5.790
5.452
5.635
689,121
+0.22(+4.14%)
Mar 04, 2016
5.537
5.634
5.386
5.411
504,824
-0.13(-2.28%)
Mar 03, 2016
5.346
5.692
5.346
5.537
1,023,637
+0.20(+3.82%)
Mar 02, 2016
5.464
5.558
5.333
5.333
1,074,484
-0.01(-0.23%)
Mar 01, 2016
5.358
5.696
5.333
5.346
465,239
+0.00(+0.08%)
Feb 29, 2016
5.705
6.063
5.333
5.342
724,912
-0.16(-2.96%)
Feb 26, 2016
5.570
5.888
5.419
5.505
436,737
+0.10(+1.81%)
Feb 25, 2016
5.570
5.578
5.338
5.407
351,458
-0.19(-3.42%)
Feb 24, 2016
5.411
5.692
5.338
5.598
472,565
+0.10(+1.85%)
Feb 23, 2016
5.696
5.725
5.293
5.497
342,835
-0.18(-3.23%)
Feb 22, 2016
5.472
5.725
5.456
5.680
269,610
+0.33(+6.25%)
Feb 19, 2016
5.460
5.554
5.285
5.346
240,985
-0.21(-3.74%)
Feb 18, 2016
6.002
6.059
5.472
5.554
393,586
-0.31(-5.29%)
Feb 17, 2016
5.623
6.001
5.619
5.864
337,832
+0.25(+4.43%)
Feb 16, 2016
5.297
5.647
5.117
5.615
1,356,822
+0.43(+8.34%)
Feb 12, 2016
5.505
5.183
5.183
5.183
726,170
-0.24(-4.51%)
Feb 11, 2016
5.802
6.002
5.350
5.427
767,943
-0.49(-8.27%)
Feb 10, 2016
6.124
6.165
5.770
5.917
917,905
-0.20(-3.27%)
Feb 09, 2016
5.961
6.190
5.847
6.116
1,039,875
+0.02(+0.33%)
Feb 08, 2016
6.178
6.218
5.843
6.096
812,450
-0.14(-2.27%)
Feb 05, 2016
6.333
6.490
5.889
6.238
1,124,650
-0.14(-2.23%)
Feb 04, 2016
6.447
6.673
6.333
6.380
341,628
-0.01(-0.19%)
Feb 03, 2016
6.479
6.546
6.068
6.392
296,344
+0.05(+0.81%)
Feb 02, 2016
6.313
6.768
6.091
6.341
1,439,242
+0.01(+0.13%)
Feb 01, 2016
6.246
6.451
6.032
6.333
625,744
-0.04(-0.68%)
Jan 29, 2016
5.965
6.451
5.640
6.376
1,078,563
+0.29(+4.75%)
Jan 28, 2016
7.520
7.520
5.189
6.087
7,231,256
-1.63(-21.13%)
Jan 27, 2016
7.524
7.845
7.358
7.718
652,692
+0.17(+2.25%)
Jan 26, 2016
7.306
7.837
7.089
7.548
424,700
+0.24(+3.30%)
Jan 25, 2016
7.140
7.738
7.140
7.306
956,718
-0.17(-2.33%)
Jan 22, 2016
6.582
7.718
6.582
7.480
813,417
+1.02(+15.74%)
Jan 21, 2016
6.020
6.645
6.012
6.463
249,723
+0.37(+6.11%)
Jan 20, 2016
6.048
6.285
5.577
6.091
761,574
-0.19(-2.96%)
Jan 19, 2016
6.578
6.728
6.119
6.277
729,655
-0.32(-4.80%)
Jan 15, 2016
6.447
6.594
6.594
6.594
522,752
-0.16(-2.34%)
Jan 14, 2016
6.538
6.792
6.376
6.752
1,151,288
+0.21(+3.27%)
Jan 13, 2016
6.772
6.823
6.408
6.538
1,603,766
-0.21(-3.17%)
Jan 12, 2016
7.025
7.207
6.400
6.752
1,149,164
-0.17(-2.51%)
Jan 11, 2016
6.887
7.233
6.843
6.926
1,087,472
+0.00(+0.00%)
Jan 08, 2016
6.772
6.980
6.772
6.926
1,306,151
+0.23(+3.37%)
Jan 07, 2016
6.847
7.065
6.574
6.701
1,374,212
-0.21(-3.04%)
Jan 06, 2016
6.875
7.081
6.863
6.910
1,603,183
-0.11(-1.63%)
Jan 05, 2016
7.033
7.197
6.918
7.025
816,418
-0.01(-0.11%)
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
.