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
)
44.45
+0.88 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 30, 2009
3.764
3.812
3.665
3.680
44,853
-0.03(-0.88%)
Apr 29, 2009
3.663
3.780
3.663
3.713
83,966
+0.05(+1.38%)
Apr 28, 2009
3.660
3.761
3.630
3.663
102,869
+0.00(+0.00%)
Apr 27, 2009
3.632
3.718
3.632
3.663
70,712
+0.01(+0.14%)
Apr 24, 2009
3.612
3.728
3.607
3.658
80,814
-0.01(-0.14%)
Apr 23, 2009
3.589
3.663
3.557
3.663
50,316
+0.04(+1.05%)
Apr 22, 2009
3.224
3.910
3.188
3.625
246,185
+0.44(+13.89%)
Apr 21, 2009
3.122
3.218
3.062
3.183
37,774
+0.09(+2.86%)
Apr 20, 2009
3.223
3.223
3.062
3.094
87,877
-0.11(-3.32%)
Apr 17, 2009
3.180
3.200
3.110
3.200
18,934
+0.08(+2.43%)
Apr 16, 2009
3.145
3.158
3.034
3.125
64,330
+0.01(+0.42%)
Apr 15, 2009
3.165
3.200
3.077
3.112
34,489
-0.08(-2.54%)
Apr 14, 2009
3.221
3.233
3.077
3.193
86,582
-0.05(-1.48%)
Apr 13, 2009
3.170
3.289
3.132
3.241
53,554
+0.12(+3.89%)
Apr 09, 2009
3.069
3.160
3.029
3.120
35,945
+0.05(+1.65%)
Apr 08, 2009
3.094
3.155
3.067
3.069
10,292
+0.02(+0.66%)
Apr 07, 2009
3.173
3.173
2.958
3.049
70,399
-0.09(-2.81%)
Apr 06, 2009
3.094
3.387
3.094
3.137
87,707
-0.01(-0.29%)
Apr 03, 2009
3.165
3.168
3.097
3.146
23,376
+0.05(+1.51%)
Apr 02, 2009
3.094
3.163
2.978
3.099
89,548
-0.02(-0.49%)
Apr 01, 2009
3.069
3.115
2.955
3.115
26,286
+0.01(+0.24%)
Mar 31, 2009
3.014
3.117
3.008
3.107
50,450
+0.13(+4.24%)
Mar 30, 2009
3.099
3.099
2.955
2.981
67,932
-0.19(-6.05%)
Mar 26, 2009
3.044
3.372
2.993
3.173
145,062
+0.17(+5.55%)
Mar 25, 2009
2.933
3.056
2.913
3.006
93,823
+0.12(+4.11%)
Mar 24, 2009
2.867
2.928
2.862
2.887
68,550
-0.01(-0.17%)
Mar 23, 2009
2.786
2.892
2.690
2.892
156,237
+0.08(+2.78%)
Mar 20, 2009
2.862
2.892
2.779
2.814
40,181
-0.05(-1.68%)
Mar 19, 2009
2.911
2.918
2.789
2.862
83,190
+0.01(+0.44%)
Mar 18, 2009
2.905
2.978
2.842
2.849
49,524
-0.07(-2.46%)
Mar 17, 2009
2.945
3.019
2.814
2.921
47,002
-0.07(-2.41%)
Mar 16, 2009
2.991
3.026
2.928
2.993
132,932
+0.00(+0.08%)
Mar 13, 2009
3.034
3.069
2.948
2.991
0
-0.03(-0.84%)
Mar 12, 2009
2.761
3.097
2.690
3.016
161,447
+0.35(+13.07%)
Mar 11, 2009
2.662
2.829
2.589
2.667
122,722
+0.02(+0.67%)
Mar 10, 2009
2.301
2.741
2.301
2.650
193,300
+0.32(+13.90%)
Mar 09, 2009
2.412
2.412
2.294
2.326
72,940
-0.16(-6.59%)
Mar 06, 2009
2.470
2.523
2.400
2.491
0
+0.04(+1.65%)
Mar 05, 2009
2.493
2.493
2.425
2.450
70,660
-0.06(-2.22%)
Mar 04, 2009
2.463
2.508
2.167
2.506
143,842
-0.09(-3.41%)
Mar 02, 2009
2.541
2.614
2.526
2.594
219,978
-0.11(-4.02%)
Feb 27, 2009
2.685
2.736
2.549
2.703
0
-0.08(-2.73%)
Feb 26, 2009
2.657
2.801
2.617
2.779
95,407
+0.11(+4.27%)
Feb 25, 2009
2.577
2.665
2.564
2.665
30,779
+0.07(+2.63%)
Feb 24, 2009
2.627
2.827
2.526
2.597
223,711
-0.06(-2.19%)
Feb 23, 2009
2.996
2.996
2.541
2.655
202,163
-0.34(-11.38%)
Feb 20, 2009
3.158
3.185
2.981
2.996
73,562
-0.20(-6.17%)
Feb 19, 2009
3.163
3.279
3.158
3.193
62,549
+0.02(+0.64%)
Feb 18, 2009
3.225
3.225
3.160
3.173
28,166
-0.01(-0.32%)
Feb 17, 2009
3.221
3.259
3.160
3.183
52,648
-0.11(-3.23%)
Feb 13, 2009
3.322
3.395
3.259
3.289
11,781
-0.03(-0.84%)
Feb 12, 2009
3.195
3.317
3.160
3.317
25,894
+0.07(+2.02%)
Feb 11, 2009
3.264
3.264
3.160
3.251
27,711
-0.05(-1.61%)
Feb 10, 2009
3.347
3.415
3.208
3.304
86,824
+0.01(+0.15%)
Feb 09, 2009
3.289
3.390
3.289
3.299
21,266
+0.02(+0.46%)
Feb 06, 2009
3.302
3.405
3.284
3.284
19,889
-0.00(-0.08%)
Feb 05, 2009
3.362
3.362
3.284
3.286
9,520
-0.13(-3.80%)
Feb 04, 2009
3.451
3.451
3.279
3.416
27,228
+0.07(+2.07%)
Feb 03, 2009
3.461
3.461
3.284
3.347
42,580
-0.09(-2.57%)
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
.