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 (%)
Sep 30, 2010
6.718
6.769
6.656
6.662
88,833
-0.03(-0.44%)
Sep 29, 2010
6.680
6.707
6.629
6.691
57,442
+0.03(+0.52%)
Sep 28, 2010
6.624
6.688
6.605
6.656
70,558
+0.00(+0.04%)
Sep 27, 2010
6.581
6.702
6.546
6.654
121,049
+0.11(+1.64%)
Sep 24, 2010
6.654
6.654
6.546
6.546
76,697
+0.00(+0.06%)
Sep 23, 2010
6.662
6.662
6.535
6.542
66,864
-0.11(-1.59%)
Sep 22, 2010
6.573
6.670
6.549
6.648
65,206
+0.06(+0.94%)
Sep 21, 2010
6.635
6.747
6.533
6.586
123,949
-0.03(-0.41%)
Sep 20, 2010
6.769
6.777
6.600
6.613
211,120
-0.14(-2.07%)
Sep 17, 2010
6.753
6.761
6.581
6.753
245,490
+0.07(+1.04%)
Sep 15, 2010
6.667
6.707
6.573
6.683
105,867
+0.02(+0.24%)
Sep 14, 2010
6.662
6.739
6.605
6.667
67,330
-0.03(-0.48%)
Sep 13, 2010
6.721
6.737
6.619
6.699
158,225
+0.03(+0.52%)
Sep 10, 2010
6.605
6.715
6.589
6.664
110,523
+0.14(+2.22%)
Sep 09, 2010
6.517
6.589
6.436
6.519
68,307
+0.06(+0.87%)
Sep 08, 2010
6.506
6.643
6.423
6.463
364,978
-0.05(-0.70%)
Sep 07, 2010
6.552
6.552
6.356
6.509
198,503
+0.03(+0.46%)
Sep 03, 2010
6.645
6.707
6.407
6.479
235,027
-0.16(-2.42%)
Sep 02, 2010
6.745
6.747
6.573
6.640
111,995
-0.07(-1.00%)
Sep 01, 2010
6.699
6.723
6.686
6.707
286,707
+0.04(+0.64%)
Aug 31, 2010
6.680
6.680
6.604
6.664
177,663
+0.01(+0.16%)
Aug 30, 2010
6.635
6.694
6.600
6.654
303,577
+0.01(+0.20%)
Aug 27, 2010
6.640
6.640
6.506
6.640
111,913
+0.09(+1.43%)
Aug 26, 2010
6.485
6.565
6.466
6.546
139,548
+0.07(+1.04%)
Aug 25, 2010
6.428
6.479
6.388
6.479
230,487
+0.04(+0.62%)
Aug 24, 2010
6.401
6.479
6.356
6.439
272,659
+0.02(+0.33%)
Aug 23, 2010
6.262
6.487
6.238
6.417
231,222
+0.17(+2.66%)
Aug 20, 2010
6.171
6.307
6.134
6.251
120,971
+0.07(+1.08%)
Aug 19, 2010
6.230
6.358
6.184
6.184
216,596
-0.05(-0.73%)
Aug 18, 2010
6.307
6.345
6.227
6.230
152,072
-0.02(-0.34%)
Aug 17, 2010
6.238
6.262
6.168
6.251
121,485
+0.05(+0.78%)
Aug 16, 2010
6.246
6.251
6.141
6.203
123,583
-0.05(-0.86%)
Aug 13, 2010
6.256
6.417
6.157
6.256
161,356
+0.12(+2.01%)
Aug 12, 2010
6.039
6.180
6.036
6.133
185,148
+0.07(+1.15%)
Aug 11, 2010
6.106
6.181
6.053
6.063
230,901
-0.15(-2.38%)
Aug 10, 2010
6.356
6.439
6.155
6.211
231,427
-0.23(-3.54%)
Aug 09, 2010
6.439
6.447
6.227
6.439
375,731
+0.01(+0.08%)
Aug 06, 2010
6.434
6.554
6.289
6.434
271,924
+0.07(+1.05%)
Aug 05, 2010
6.171
6.485
6.077
6.366
609,909
-0.20(-3.02%)
Aug 04, 2010
6.576
6.656
6.541
6.565
133,632
-0.05(-0.69%)
Aug 03, 2010
6.554
6.678
6.431
6.611
316,544
+0.04(+0.57%)
Aug 02, 2010
6.672
6.702
6.396
6.573
313,156
-0.04(-0.54%)
Jul 30, 2010
6.609
6.635
6.543
6.609
248,691
-0.02(-0.28%)
Jul 29, 2010
6.614
6.638
6.511
6.627
355,719
+0.01(+0.20%)
Jul 28, 2010
6.669
6.669
6.590
6.614
163,687
-0.02(-0.28%)
Jul 27, 2010
6.630
6.688
6.519
6.632
325,808
+0.02(+0.24%)
Jul 26, 2010
6.440
6.627
6.427
6.616
456,555
+0.18(+2.74%)
Jul 23, 2010
6.461
6.461
6.367
6.440
278,629
+0.00(+0.00%)
Jul 22, 2010
6.359
6.472
6.346
6.440
520,798
+0.13(+2.00%)
Jul 21, 2010
6.196
6.314
6.185
6.314
456,867
+0.18(+2.87%)
Jul 20, 2010
6.103
6.222
6.006
6.138
519,760
+0.05(+0.86%)
Jul 19, 2010
6.111
6.182
6.040
6.085
296,813
+0.06(+0.96%)
Jul 16, 2010
6.027
6.111
6.027
6.027
329,678
-0.02(-0.39%)
Jul 15, 2010
6.075
6.077
6.015
6.051
280,674
+0.00(+0.04%)
Jul 14, 2010
5.982
6.098
5.972
6.048
223,870
+0.00(+0.00%)
Jul 13, 2010
6.051
6.098
6.000
6.048
309,171
+0.02(+0.26%)
Jul 12, 2010
5.990
6.090
5.990
6.032
154,127
-0.02(-0.30%)
Jul 09, 2010
6.051
6.067
5.998
6.051
205,039
+0.05(+0.83%)
Jul 08, 2010
5.932
6.051
5.854
6.001
210,038
+0.14(+2.33%)
Jul 07, 2010
5.735
5.906
5.735
5.864
137,224
+0.10(+1.78%)
Jul 06, 2010
5.790
5.846
5.701
5.761
148,342
-0.01(-0.14%)
Jul 02, 2010
5.769
5.843
5.662
5.769
157,533
+0.03(+0.55%)
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
.