Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

44.70 +0.26 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.934 5.986 5.986 5.986 46,413 +0.03(+0.53%)
Dec 30, 2009 5.941 5.993 5.868 5.954 53,820 +0.01(+0.22%)
Dec 29, 2009 5.868 5.941 5.866 5.941 49,869 +0.04(+0.71%)
Dec 28, 2009 5.939 5.944 5.816 5.900 85,539 -0.06(-0.96%)
Dec 24, 2009 5.952 5.986 5.907 5.957 47,234 +0.01(+0.13%)
Dec 23, 2009 5.900 5.957 5.866 5.949 43,053 -0.01(-0.13%)
Dec 22, 2009 5.892 5.999 5.863 5.957 40,537 +0.02(+0.40%)
Dec 21, 2009 5.735 5.934 5.735 5.934 111,327 +0.29(+5.13%)
Dec 18, 2009 6.061 6.061 5.644 5.644 188,021 -0.39(-6.52%)
Dec 17, 2009 6.215 6.215 6.035 6.038 113,656 +0.07(+1.22%)
Dec 16, 2009 5.918 5.975 5.866 5.965 61,105 +0.06(+1.06%)
Dec 15, 2009 5.738 5.902 5.738 5.902 73,786 +0.13(+2.21%)
Dec 14, 2009 5.761 5.798 5.717 5.774 239,813 -0.13(-2.16%)
Dec 11, 2009 6.082 6.106 5.902 5.902 98,481 -0.16(-2.71%)
Dec 10, 2009 6.155 6.155 6.049 6.066 31,645 -0.01(-0.17%)
Dec 09, 2009 6.093 6.218 6.053 6.077 54,027 -0.07(-1.10%)
Dec 08, 2009 6.126 6.145 6.098 6.145 18,488 +0.01(+0.17%)
Dec 07, 2009 6.179 6.192 6.059 6.134 50,613 -0.04(-0.72%)
Dec 04, 2009 6.152 6.241 6.152 6.179 31,941 +0.01(+0.13%)
Dec 03, 2009 6.270 6.270 6.126 6.171 57,748 -0.02(-0.34%)
Dec 02, 2009 6.283 6.283 6.100 6.192 68,373 -0.07(-1.04%)
Dec 01, 2009 6.176 6.267 6.121 6.257 150,694 +0.13(+2.17%)
Nov 30, 2009 6.155 6.249 6.009 6.124 95,857 -0.08(-1.28%)
Nov 27, 2009 6.155 6.211 6.155 6.204 26,850 -0.05(-0.85%)
Nov 25, 2009 6.249 6.270 6.189 6.257 23,824 +0.07(+1.14%)
Nov 24, 2009 6.270 6.270 6.116 6.186 34,457 -0.07(-1.13%)
Nov 23, 2009 6.100 6.291 6.100 6.257 46,797 +0.14(+2.35%)
Nov 20, 2009 6.132 6.223 6.077 6.113 30,414 +0.03(+0.47%)
Nov 19, 2009 6.100 6.232 6.022 6.085 62,113 -0.04(-0.68%)
Nov 18, 2009 6.249 6.249 6.120 6.126 44,488 -0.02(-0.34%)
Nov 17, 2009 6.098 6.147 5.996 6.147 86,371 +0.07(+1.20%)
Nov 16, 2009 5.881 6.098 5.741 6.074 198,746 +0.14(+2.37%)
Nov 13, 2009 6.046 6.169 5.892 5.934 98,216 +0.02(+0.31%)
Nov 12, 2009 5.868 6.051 5.743 5.915 76,471 +0.01(+0.22%)
Nov 11, 2009 6.108 6.210 5.902 5.902 129,252 -0.21(-3.37%)
Nov 10, 2009 5.991 6.113 5.907 6.108 56,536 +0.08(+1.30%)
Nov 09, 2009 5.905 6.056 5.905 6.030 52,397 +0.13(+2.25%)
Nov 06, 2009 5.866 6.038 5.738 5.897 110,579 -0.01(-0.09%)
Nov 05, 2009 5.829 6.061 4.826 5.902 210,327 -0.08(-1.35%)
Nov 04, 2009 5.999 6.126 5.955 5.983 127,507 -0.08(-1.29%)
Nov 03, 2009 5.725 6.152 5.675 6.061 215,018 +0.27(+4.73%)
Nov 02, 2009 6.353 6.387 5.540 5.788 533,884 -0.52(-8.31%)
Oct 30, 2009 6.169 6.401 6.005 6.312 277,556 +0.18(+2.96%)
Oct 29, 2009 5.993 6.174 5.850 6.131 234,891 +0.15(+2.57%)
Oct 28, 2009 5.837 5.980 5.764 5.977 137,707 +0.12(+2.10%)
Oct 27, 2009 6.230 6.261 5.701 5.855 565,944 -0.41(-6.49%)
Oct 26, 2009 6.711 6.887 6.200 6.261 318,648 -0.40(-5.98%)
Oct 23, 2009 6.723 6.723 6.644 6.659 130,073 -0.05(-0.70%)
Oct 22, 2009 6.861 6.920 6.688 6.706 149,650 -0.16(-2.27%)
Oct 21, 2009 6.864 6.964 6.782 6.861 134,170 +0.08(+1.13%)
Oct 20, 2009 6.762 6.876 6.759 6.785 153,137 +0.00(+0.00%)
Oct 19, 2009 6.902 6.915 6.772 6.785 114,624 +0.02(+0.30%)
Oct 16, 2009 6.895 6.900 6.713 6.764 107,240 -0.08(-1.19%)
Oct 15, 2009 7.002 7.002 6.775 6.846 133,411 -0.05(-0.74%)
Oct 14, 2009 6.815 6.925 6.698 6.897 122,383 +0.13(+1.89%)
Oct 13, 2009 6.550 6.786 6.550 6.769 74,529 +0.09(+1.30%)
Oct 12, 2009 6.900 6.938 6.672 6.683 254,249 +0.07(+1.00%)
Oct 09, 2009 6.649 6.772 6.606 6.616 162,020 +0.01(+0.08%)
Oct 08, 2009 6.734 6.849 6.560 6.611 164,943 +0.12(+1.81%)
Oct 07, 2009 6.453 6.514 6.426 6.493 108,637 +0.09(+1.36%)
Oct 06, 2009 6.368 6.458 6.315 6.407 86,077 +0.06(+0.93%)
Oct 05, 2009 6.143 6.424 6.143 6.348 94,283 +0.21(+3.46%)
Oct 02, 2009 6.266 6.384 6.136 6.136 156,784 -0.25(-3.88%)
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.