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
)
48.87
-0.36 (-0.73%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Sep 30, 2009
6.113
6.338
6.065
6.315
175,952
+0.21(+3.39%)
Sep 29, 2009
6.067
6.115
6.067
6.108
30,708
+0.02(+0.25%)
Sep 28, 2009
6.115
6.138
6.002
6.093
88,324
-0.00(-0.04%)
Sep 25, 2009
6.143
6.307
6.062
6.095
195,964
-0.06(-1.03%)
Sep 24, 2009
6.305
6.439
6.151
6.158
89,053
-0.15(-2.44%)
Sep 23, 2009
6.204
6.320
6.204
6.313
157,219
+0.10(+1.59%)
Sep 22, 2009
6.290
6.295
6.138
6.214
110,533
+0.00(+0.00%)
Sep 21, 2009
6.510
6.510
6.115
6.214
133,229
-0.10(-1.60%)
Sep 18, 2009
6.345
6.475
6.118
6.315
155,054
+0.09(+1.42%)
Sep 17, 2009
6.239
6.315
6.126
6.227
74,187
+0.05(+0.86%)
Sep 16, 2009
6.254
6.310
6.131
6.174
129,559
-0.04(-0.65%)
Sep 15, 2009
6.242
6.315
6.113
6.214
159,100
+0.07(+1.19%)
Sep 14, 2009
6.126
6.568
6.040
6.141
198,411
+0.06(+0.91%)
Sep 11, 2009
6.133
6.315
5.999
6.085
221,399
+0.02(+0.38%)
Sep 10, 2009
5.913
6.100
5.898
6.062
205,833
+0.17(+2.94%)
Sep 09, 2009
5.944
5.944
5.810
5.889
171,728
+0.08(+1.37%)
Sep 08, 2009
5.757
5.924
5.684
5.810
146,059
+0.04(+0.66%)
Sep 04, 2009
5.772
5.790
5.742
5.772
123,914
+0.07(+1.31%)
Sep 03, 2009
5.653
5.734
5.570
5.697
97,140
+0.06(+1.01%)
Sep 02, 2009
5.378
5.656
5.378
5.641
106,543
+0.06(+1.09%)
Sep 01, 2009
5.870
5.870
5.529
5.580
76,290
+0.01(+0.14%)
Aug 31, 2009
5.552
5.724
5.431
5.572
249,879
+0.06(+1.01%)
Aug 28, 2009
5.663
5.858
5.479
5.517
107,774
-0.00(-0.05%)
Aug 27, 2009
5.828
5.870
5.431
5.519
235,310
-0.34(-5.78%)
Aug 26, 2009
5.918
5.918
5.810
5.858
44,841
-0.02(-0.39%)
Aug 25, 2009
5.810
5.926
5.684
5.881
98,526
+0.05(+0.82%)
Aug 24, 2009
5.807
6.062
5.709
5.833
332,301
+0.15(+2.62%)
Aug 21, 2009
5.570
5.696
5.570
5.684
182,065
+0.13(+2.28%)
Aug 20, 2009
5.532
5.570
5.481
5.557
98,585
+0.10(+1.84%)
Aug 19, 2009
5.487
5.557
5.383
5.456
60,498
+0.00(+0.05%)
Aug 18, 2009
5.406
5.519
5.380
5.453
99,413
+0.12(+2.31%)
Aug 17, 2009
5.229
5.456
5.229
5.330
128,185
-0.15(-2.76%)
Aug 14, 2009
5.570
5.570
5.481
5.481
70,573
-0.08(-1.36%)
Aug 13, 2009
5.570
5.570
5.519
5.557
82,374
+0.08(+1.38%)
Aug 12, 2009
5.423
5.515
5.332
5.481
58,645
+0.06(+1.07%)
Aug 11, 2009
5.393
5.431
5.330
5.423
62,798
+0.03(+0.56%)
Aug 10, 2009
5.305
5.582
5.305
5.393
113,736
+0.14(+2.68%)
Aug 07, 2009
5.206
5.282
5.194
5.252
42,414
+0.03(+0.64%)
Aug 06, 2009
5.178
5.360
5.178
5.219
61,206
-0.21(-3.90%)
Aug 05, 2009
5.353
5.519
5.311
5.431
90,003
+0.14(+2.62%)
Aug 04, 2009
5.380
5.380
5.181
5.292
103,023
-0.11(-2.10%)
Aug 03, 2009
5.585
5.595
5.380
5.406
119,749
-0.15(-2.73%)
Jul 31, 2009
5.507
5.593
5.494
5.557
102,639
+0.07(+1.29%)
Jul 30, 2009
5.557
5.613
5.487
5.487
86,955
-0.02(-0.37%)
Jul 29, 2009
5.570
5.653
5.411
5.507
120,347
+0.00(+0.00%)
Jul 28, 2009
5.532
5.550
5.406
5.507
196,831
+0.06(+1.07%)
Jul 27, 2009
5.404
5.456
5.360
5.449
140,747
+0.17(+3.14%)
Jul 24, 2009
5.241
5.408
5.105
5.282
209,745
+0.24(+4.80%)
Jul 23, 2009
4.994
5.103
4.976
5.041
153,842
+0.09(+1.81%)
Jul 22, 2009
5.037
5.037
4.817
4.951
111,689
+0.15(+3.16%)
Jul 21, 2009
4.918
4.926
4.797
4.799
125,513
+0.00(+0.05%)
Jul 20, 2009
4.562
4.845
4.562
4.797
91,440
+0.02(+0.48%)
Jul 17, 2009
4.623
4.802
4.559
4.774
93,902
+0.10(+2.16%)
Jul 16, 2009
4.623
4.736
4.623
4.673
52,568
+0.01(+0.16%)
Jul 15, 2009
4.658
4.898
4.658
4.666
87,616
+0.01(+0.16%)
Jul 14, 2009
4.436
4.673
4.436
4.658
92,137
+0.29(+6.59%)
Jul 13, 2009
4.436
4.476
4.304
4.370
111,689
-0.05(-1.14%)
Jul 10, 2009
4.423
4.496
4.383
4.421
109,927
-0.01(-0.17%)
Jul 09, 2009
4.484
4.509
4.428
4.428
33,055
-0.04(-0.79%)
Jul 08, 2009
4.484
4.567
4.423
4.463
124,543
-0.06(-1.34%)
Jul 07, 2009
4.772
4.772
4.501
4.524
85,553
-0.06(-1.32%)
Jul 06, 2009
4.676
4.774
4.575
4.585
100,462
-0.13(-2.84%)
Jul 02, 2009
4.648
4.840
4.547
4.719
146,139
+0.09(+1.85%)
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
.