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
)
47.84
-0.49 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 28, 2006
5.431
5.481
5.343
5.481
76,008
+0.05(+0.98%)
Apr 27, 2006
5.330
5.428
5.305
5.428
48,693
+0.10(+1.95%)
Apr 26, 2006
5.327
5.327
5.305
5.325
21,377
+0.03(+0.48%)
Apr 25, 2006
5.267
5.317
5.267
5.300
41,567
+0.03(+0.62%)
Apr 24, 2006
5.295
5.307
5.241
5.267
65,320
-0.03(-0.57%)
Apr 21, 2006
5.249
5.330
5.216
5.297
41,171
+0.05(+0.91%)
Apr 20, 2006
5.216
5.262
5.216
5.249
37,608
+0.01(+0.14%)
Apr 19, 2006
5.267
5.292
5.216
5.241
66,903
-0.03(-0.48%)
Apr 18, 2006
5.305
5.309
5.204
5.267
77,592
-0.03(-0.48%)
Apr 17, 2006
5.282
5.330
5.279
5.292
41,567
-0.04(-0.71%)
Apr 13, 2006
5.393
5.393
5.305
5.330
121,535
-0.10(-1.81%)
Apr 12, 2006
5.337
5.469
5.320
5.428
97,782
+0.05(+0.89%)
Apr 11, 2006
5.380
5.418
5.368
5.380
30,086
-0.03(-0.47%)
Apr 10, 2006
5.380
5.431
5.355
5.406
111,242
-0.00(-0.05%)
Apr 07, 2006
5.406
5.418
5.393
5.408
95,802
-0.01(-0.19%)
Apr 06, 2006
5.368
5.418
5.363
5.418
136,182
+0.05(+0.94%)
Apr 05, 2006
5.350
5.380
5.343
5.368
52,256
+0.01(+0.14%)
Apr 04, 2006
5.370
5.393
5.330
5.360
60,569
-0.07(-1.21%)
Apr 03, 2006
5.368
5.428
5.365
5.426
62,549
+0.06(+1.08%)
Mar 31, 2006
5.330
5.393
5.249
5.368
138,953
+0.04(+0.76%)
Mar 30, 2006
5.216
5.355
5.216
5.327
216,942
+0.09(+1.64%)
Mar 29, 2006
5.191
5.241
5.178
5.241
33,649
+0.03(+0.48%)
Mar 28, 2006
5.209
5.229
5.183
5.216
62,549
+0.03(+0.49%)
Mar 27, 2006
5.254
5.254
5.178
5.191
112,429
-0.04(-0.72%)
Mar 24, 2006
5.221
5.254
5.216
5.229
69,674
-0.00(-0.05%)
Mar 23, 2006
5.191
5.239
5.191
5.231
28,503
+0.04(+0.78%)
Mar 22, 2006
5.115
5.191
5.110
5.191
21,377
+0.09(+1.73%)
Mar 21, 2006
5.178
5.183
5.103
5.103
71,654
-0.10(-1.94%)
Mar 20, 2006
5.115
5.229
5.115
5.204
67,299
+0.09(+1.73%)
Mar 17, 2006
5.178
5.178
5.115
5.115
33,649
-0.04(-0.74%)
Mar 16, 2006
5.070
5.178
5.029
5.153
51,068
+0.06(+1.14%)
Mar 15, 2006
5.153
5.153
5.090
5.095
42,755
-0.03(-0.64%)
Mar 14, 2006
5.077
5.153
5.077
5.128
66,111
-0.01(-0.25%)
Mar 13, 2006
5.090
5.166
5.077
5.140
18,606
+0.03(+0.49%)
Mar 10, 2006
5.027
5.115
5.027
5.115
43,150
+0.06(+1.25%)
Mar 09, 2006
5.052
5.153
5.052
5.052
72,050
+0.03(+0.50%)
Mar 08, 2006
5.072
5.072
5.027
5.027
246,633
-0.07(-1.39%)
Mar 07, 2006
5.128
5.128
5.052
5.098
87,489
-0.06(-1.08%)
Mar 06, 2006
5.178
5.178
5.115
5.153
41,171
-0.03(-0.60%)
Mar 03, 2006
5.267
5.267
5.178
5.184
78,780
-0.08(-1.52%)
Mar 02, 2006
5.297
5.297
5.254
5.264
56,610
-0.01(-0.14%)
Mar 01, 2006
5.325
5.325
5.254
5.272
36,816
-0.05(-0.95%)
Feb 28, 2006
5.305
5.368
5.279
5.322
157,560
+0.02(+0.33%)
Feb 27, 2006
5.373
5.373
5.305
5.305
48,693
-0.08(-1.41%)
Feb 24, 2006
5.279
5.380
5.279
5.380
36,816
+0.10(+1.91%)
Feb 23, 2006
5.355
5.368
5.279
5.279
24,148
-0.04(-0.71%)
Feb 22, 2006
5.355
5.360
5.305
5.317
28,107
-0.05(-0.94%)
Feb 21, 2006
5.373
5.431
5.355
5.368
38,004
-0.01(-0.23%)
Feb 17, 2006
5.398
5.431
5.368
5.380
29,690
-0.05(-0.93%)
Feb 16, 2006
5.436
5.451
5.355
5.431
65,716
+0.00(+0.00%)
Feb 15, 2006
5.292
5.451
5.254
5.431
70,466
+0.18(+3.46%)
Feb 14, 2006
5.302
5.380
5.229
5.249
70,466
-0.07(-1.24%)
Feb 13, 2006
5.292
5.335
5.279
5.315
55,027
+0.04(+0.67%)
Feb 10, 2006
5.305
5.305
5.204
5.279
68,487
-0.05(-0.95%)
Feb 09, 2006
5.355
5.398
5.317
5.330
64,924
+0.01(+0.24%)
Feb 08, 2006
5.330
5.375
5.292
5.317
28,107
-0.06(-1.03%)
Feb 07, 2006
5.481
5.507
5.355
5.373
50,672
-0.13(-2.39%)
Feb 06, 2006
5.431
5.504
5.416
5.504
92,239
+0.08(+1.44%)
Feb 03, 2006
5.279
5.431
5.267
5.426
129,848
+0.17(+3.27%)
Feb 02, 2006
5.229
5.350
5.229
5.254
104,116
+0.06(+1.22%)
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
.