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, 2016
7.028
7.089
6.901
7.054
127,730
+0.02(+0.31%)
Sep 29, 2016
7.146
7.174
7.002
7.032
96,791
-0.14(-1.95%)
Sep 28, 2016
7.111
7.238
7.027
7.172
113,631
+0.03(+0.37%)
Sep 27, 2016
7.207
7.290
7.146
7.146
151,138
-0.21(-2.85%)
Sep 26, 2016
7.216
7.430
7.212
7.356
243,775
+0.16(+2.25%)
Sep 23, 2016
7.124
7.233
7.102
7.194
127,492
+0.03(+0.37%)
Sep 22, 2016
7.107
7.212
6.989
7.168
186,987
+0.13(+1.80%)
Sep 21, 2016
6.901
7.124
6.875
7.041
196,619
+0.21(+3.01%)
Sep 20, 2016
6.783
6.901
6.670
6.836
127,885
+0.08(+1.16%)
Sep 19, 2016
6.783
6.836
6.661
6.757
225,649
+0.06(+0.85%)
Sep 16, 2016
6.626
6.766
6.565
6.700
1,391,418
+0.04(+0.59%)
Sep 15, 2016
6.407
6.718
6.351
6.661
219,774
+0.25(+3.89%)
Sep 14, 2016
6.495
6.495
6.364
6.412
241,732
-0.04(-0.61%)
Sep 13, 2016
6.512
6.538
6.405
6.451
260,528
-0.10(-1.60%)
Sep 12, 2016
6.678
6.678
6.528
6.556
224,954
-0.15(-2.28%)
Sep 09, 2016
6.705
6.788
6.556
6.709
342,754
-0.07(-1.10%)
Sep 08, 2016
6.788
6.862
6.735
6.783
444,991
+0.06(+0.84%)
Sep 07, 2016
6.796
6.868
6.726
6.726
222,272
-0.10(-1.47%)
Sep 06, 2016
6.836
6.923
6.722
6.827
208,348
+0.04(+0.58%)
Sep 02, 2016
6.779
6.788
6.788
6.788
155,126
+0.01(+0.19%)
Sep 01, 2016
6.556
6.796
6.473
6.774
353,014
+0.15(+2.24%)
Aug 31, 2016
6.722
6.753
6.582
6.626
473,509
-0.08(-1.17%)
Aug 30, 2016
6.652
6.722
6.569
6.705
214,061
+0.13(+1.93%)
Aug 29, 2016
6.477
6.643
6.359
6.578
381,151
+0.14(+2.10%)
Aug 26, 2016
6.412
6.556
6.342
6.442
250,161
+0.03(+0.41%)
Aug 25, 2016
6.451
6.534
6.364
6.416
237,307
-0.06(-0.88%)
Aug 24, 2016
6.530
6.600
6.420
6.473
452,656
-0.05(-0.80%)
Aug 23, 2016
6.617
6.617
6.490
6.525
387,963
-0.04(-0.67%)
Aug 22, 2016
6.591
6.630
6.464
6.569
212,699
-0.10(-1.44%)
Aug 19, 2016
6.691
6.779
6.569
6.665
225,091
-0.03(-0.52%)
Aug 18, 2016
6.792
6.936
6.678
6.700
177,910
-0.05(-0.71%)
Aug 17, 2016
6.980
6.980
6.630
6.748
518,015
-0.20(-2.89%)
Aug 16, 2016
6.753
7.024
6.753
6.949
497,787
+0.16(+2.32%)
Aug 15, 2016
6.989
7.010
6.735
6.792
295,866
-0.08(-1.21%)
Aug 12, 2016
7.032
7.032
6.801
6.875
400,318
-0.09(-1.26%)
Aug 11, 2016
6.757
7.050
6.731
6.962
336,718
+0.17(+2.44%)
Aug 10, 2016
6.643
6.838
6.626
6.796
237,202
+0.08(+1.24%)
Aug 09, 2016
6.687
6.761
6.434
6.713
456,292
+0.10(+1.45%)
Aug 08, 2016
6.189
6.812
6.123
6.617
718,671
+0.49(+7.91%)
Aug 05, 2016
5.935
6.180
5.849
6.132
421,359
+0.20(+3.31%)
Aug 04, 2016
5.695
5.988
5.695
5.935
668,637
+0.18(+3.21%)
Aug 03, 2016
5.573
5.763
5.548
5.751
814,754
+0.21(+3.81%)
Aug 02, 2016
5.569
5.675
5.535
5.540
1,183,902
-0.05(-0.91%)
Aug 01, 2016
5.700
5.721
5.552
5.590
668,828
-0.11(-1.93%)
Jul 29, 2016
5.510
5.700
5.510
5.700
307,682
+0.18(+3.21%)
Jul 28, 2016
5.531
5.603
5.502
5.523
810,583
-0.01(-0.15%)
Jul 27, 2016
5.552
5.658
5.514
5.531
378,221
-0.01(-0.15%)
Jul 26, 2016
5.603
5.637
5.540
5.540
433,119
-0.05(-0.91%)
Jul 25, 2016
5.573
5.624
5.556
5.590
192,813
+0.00(+0.08%)
Jul 22, 2016
5.540
5.637
5.540
5.586
120,330
+0.01(+0.15%)
Jul 21, 2016
5.540
5.658
5.540
5.578
141,442
+0.01(+0.15%)
Jul 20, 2016
5.565
5.607
5.544
5.569
165,413
-0.03(-0.45%)
Jul 19, 2016
5.578
5.679
5.578
5.594
224,325
-0.00(-0.08%)
Jul 18, 2016
5.514
5.670
5.489
5.599
424,126
+0.08(+1.53%)
Jul 15, 2016
5.578
5.624
5.506
5.514
347,626
-0.08(-1.43%)
Jul 14, 2016
5.654
5.655
5.514
5.594
460,716
-0.06(-1.12%)
Jul 13, 2016
5.649
5.719
5.594
5.658
544,019
-0.04(-0.74%)
Jul 12, 2016
5.607
5.797
5.607
5.700
206,247
+0.15(+2.66%)
Jul 11, 2016
5.645
5.645
5.548
5.552
122,509
-0.09(-1.65%)
Jul 08, 2016
5.578
5.675
5.523
5.645
177,445
+0.12(+2.22%)
Jul 07, 2016
5.772
5.835
5.413
5.523
580,789
-0.22(-3.75%)
Jul 06, 2016
5.654
5.768
5.599
5.738
264,271
+0.03(+0.52%)
Jul 05, 2016
5.620
5.713
5.552
5.708
140,339
+0.03(+0.60%)
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
.