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
UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016
5.822
5.903
5.561
5.611
279,396
-0.12(-2.14%)
May 27, 2016
5.721
5.734
5.734
5.734
105,868
-0.02(-0.37%)
May 26, 2016
5.848
5.869
5.692
5.755
160,515
-0.00(-0.07%)
May 25, 2016
5.742
5.839
5.704
5.759
328,636
+0.05(+0.89%)
May 24, 2016
5.662
5.784
5.662
5.708
487,854
+0.05(+0.82%)
May 23, 2016
5.578
5.746
5.550
5.662
515,470
+0.08(+1.36%)
May 20, 2016
5.447
5.599
5.413
5.586
435,585
+0.19(+3.44%)
May 19, 2016
5.366
5.620
5.337
5.400
888,919
+0.01(+0.16%)
May 18, 2016
5.776
5.860
5.324
5.392
283,027
-0.38(-6.58%)
May 17, 2016
5.810
5.898
5.704
5.772
212,083
+0.00(+0.07%)
May 16, 2016
5.725
5.852
5.476
5.768
1,388,890
+0.14(+2.55%)
May 13, 2016
5.506
5.687
5.442
5.624
703,675
+0.13(+2.30%)
May 12, 2016
5.552
5.624
5.383
5.497
207,756
+0.01(+0.15%)
May 11, 2016
5.210
5.527
5.198
5.489
257,126
+0.29(+5.61%)
May 10, 2016
5.409
5.480
5.185
5.198
670,107
-0.21(-3.90%)
May 09, 2016
5.362
5.582
5.303
5.409
640,002
-0.24(-4.26%)
May 06, 2016
5.366
5.670
5.324
5.649
253,433
+0.29(+5.35%)
May 05, 2016
5.434
5.565
5.324
5.362
207,780
+0.00(+0.00%)
May 04, 2016
5.451
5.627
5.303
5.362
443,145
-0.14(-2.59%)
May 03, 2016
5.501
5.573
5.342
5.505
824,040
+0.00(+0.07%)
May 02, 2016
5.586
5.680
5.480
5.501
584,281
-0.00(-0.07%)
Apr 29, 2016
5.627
5.688
5.399
5.505
554,317
-0.02(-0.37%)
Apr 28, 2016
5.725
5.782
5.473
5.525
752,161
-0.18(-3.21%)
Apr 27, 2016
5.431
5.802
5.415
5.709
1,301,061
+0.32(+5.90%)
Apr 26, 2016
5.403
5.474
5.350
5.391
661,327
+0.00(+0.00%)
Apr 25, 2016
5.472
5.472
5.244
5.391
701,756
-0.08(-1.49%)
Apr 22, 2016
5.342
5.492
5.342
5.472
542,545
+0.11(+2.13%)
Apr 21, 2016
5.407
5.497
5.309
5.358
238,473
-0.09(-1.57%)
Apr 20, 2016
5.411
5.505
5.366
5.444
350,312
+0.03(+0.60%)
Apr 19, 2016
5.240
5.419
5.240
5.411
215,253
+0.17(+3.19%)
Apr 18, 2016
5.240
5.403
5.203
5.244
222,873
+0.01(+0.23%)
Apr 15, 2016
5.272
5.407
5.187
5.231
304,076
-0.11(-2.06%)
Apr 14, 2016
5.590
5.590
5.313
5.342
579,322
-0.24(-4.38%)
Apr 13, 2016
5.611
5.684
5.554
5.586
257,521
-0.04(-0.72%)
Apr 12, 2016
5.525
5.660
5.484
5.627
746,214
+0.14(+2.60%)
Apr 11, 2016
5.448
5.591
5.366
5.484
321,015
+0.08(+1.51%)
Apr 08, 2016
5.378
5.501
5.325
5.403
270,090
+0.12(+2.24%)
Apr 07, 2016
5.342
5.452
5.199
5.285
333,614
-0.05(-0.99%)
Apr 06, 2016
5.403
5.472
5.338
5.338
263,140
-0.05(-0.91%)
Apr 05, 2016
5.321
5.504
5.262
5.386
180,532
+0.04(+0.76%)
Apr 04, 2016
5.460
5.611
5.305
5.346
613,978
-0.10(-1.80%)
Apr 01, 2016
5.403
5.452
5.178
5.444
492,454
-0.06(-1.11%)
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%)
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
.