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

Global Partners LP (NY: GLP )

43.99 -2.21 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 11.93 12.03 11.39 11.57 195,709 -0.40(-3.36%)
Nov 27, 2020 12.06 12.11 11.92 11.98 44,443 -0.12(-1.03%)
Nov 25, 2020 11.73 12.20 11.70 12.10 157,138 +0.25(+2.11%)
Nov 24, 2020 11.82 12.15 11.78 11.85 190,052 +0.19(+1.60%)
Nov 23, 2020 11.41 11.93 11.41 11.66 179,876 +0.26(+2.25%)
Nov 20, 2020 11.56 11.56 11.32 11.41 89,463 -0.01(-0.12%)
Nov 19, 2020 11.34 11.57 11.26 11.42 98,174 +0.05(+0.43%)
Nov 18, 2020 11.59 11.61 11.31 11.37 205,215 -0.19(-1.62%)
Nov 17, 2020 11.36 11.61 11.26 11.56 164,347 +0.26(+2.27%)
Nov 16, 2020 11.16 11.43 11.07 11.30 224,589 +0.30(+2.71%)
Nov 13, 2020 11.00 11.16 10.94 11.01 149,923 +0.15(+1.40%)
Nov 12, 2020 10.94 11.02 10.67 10.85 134,768 -0.03(-0.25%)
Nov 11, 2020 10.73 11.13 10.62 10.88 155,580 +0.26(+2.48%)
Nov 10, 2020 10.69 10.87 10.40 10.62 233,266 +0.06(+0.59%)
Nov 09, 2020 10.92 11.03 10.51 10.55 317,414 -0.04(-0.39%)
Nov 06, 2020 10.91 10.91 10.53 10.60 311,247 -0.33(-2.98%)
Nov 05, 2020 10.83 11.42 10.31 10.92 449,661 +0.32(+3.04%)
Nov 04, 2020 10.24 10.69 10.12 10.60 203,575 +0.45(+4.43%)
Nov 03, 2020 10.02 10.21 10.02 10.15 103,608 +0.15(+1.48%)
Nov 02, 2020 9.847 10.14 9.807 10.00 189,147 +0.26(+2.69%)
Oct 30, 2020 10.08 10.21 9.693 9.740 229,564 -0.33(-3.27%)
Oct 29, 2020 9.888 10.09 9.666 10.07 198,156 +0.13(+1.28%)
Oct 28, 2020 10.18 10.21 9.914 9.941 269,661 -0.41(-3.96%)
Oct 27, 2020 9.894 10.40 9.841 10.35 222,937 +0.54(+5.48%)
Oct 26, 2020 9.740 10.21 9.720 9.814 303,171 +0.19(+2.03%)
Oct 23, 2020 9.599 9.673 9.538 9.619 71,310 +0.05(+0.49%)
Oct 22, 2020 9.545 9.733 9.478 9.572 69,487 +0.09(+0.99%)
Oct 21, 2020 9.511 9.626 9.471 9.478 91,940 -0.07(-0.77%)
Oct 20, 2020 9.558 9.666 9.498 9.552 120,814 +0.05(+0.57%)
Oct 19, 2020 9.646 9.834 9.444 9.498 179,040 -0.11(-1.12%)
Oct 16, 2020 9.713 9.804 9.585 9.605 180,733 -0.15(-1.52%)
Oct 15, 2020 9.773 9.807 9.605 9.753 141,503 -0.03(-0.34%)
Oct 14, 2020 9.733 9.908 9.726 9.787 87,311 +0.07(+0.69%)
Oct 13, 2020 9.740 9.908 9.693 9.720 109,488 +0.01(+0.14%)
Oct 12, 2020 10.08 10.08 9.686 9.706 296,186 -0.07(-0.76%)
Oct 09, 2020 9.377 9.800 9.303 9.780 365,932 +0.50(+5.35%)
Oct 08, 2020 9.115 9.303 9.115 9.283 74,666 +0.18(+1.99%)
Oct 07, 2020 9.323 9.357 9.041 9.102 130,711 -0.13(-1.38%)
Oct 06, 2020 9.216 9.357 9.155 9.229 98,140 +0.01(+0.15%)
Oct 05, 2020 9.034 9.256 9.034 9.216 96,077 +0.21(+2.39%)
Oct 02, 2020 8.793 9.061 8.746 9.001 108,678 +0.16(+1.82%)
Oct 01, 2020 8.833 8.987 8.759 8.840 90,929 +0.03(+0.38%)
Sep 30, 2020 9.034 9.135 8.779 8.806 201,050 -0.23(-2.53%)
Sep 29, 2020 8.685 9.041 8.605 9.034 241,135 +0.52(+6.07%)
Sep 28, 2020 8.665 8.813 8.470 8.517 159,447 -0.12(-1.40%)
Sep 25, 2020 8.437 8.638 8.437 8.638 77,712 +0.08(+0.94%)
Sep 24, 2020 8.269 8.611 8.128 8.558 91,795 +0.38(+4.60%)
Sep 23, 2020 8.497 8.625 8.134 8.181 158,390 -0.34(-4.02%)
Sep 22, 2020 8.598 8.721 8.456 8.524 38,944 -0.03(-0.39%)
Sep 21, 2020 8.766 8.766 8.484 8.558 127,411 -0.23(-2.60%)
Sep 18, 2020 8.826 8.826 8.638 8.786 67,440 -0.04(-0.46%)
Sep 17, 2020 8.846 8.914 8.705 8.826 84,124 -0.11(-1.28%)
Sep 16, 2020 8.907 8.994 8.873 8.940 32,396 +0.08(+0.91%)
Sep 15, 2020 8.987 9.014 8.820 8.860 73,542 -0.09(-0.98%)
Sep 14, 2020 8.571 8.974 8.571 8.947 114,710 +0.28(+3.26%)
Sep 11, 2020 8.537 8.820 8.497 8.665 146,492 +0.20(+2.38%)
Sep 10, 2020 8.275 8.464 8.275 8.464 161,677 +0.18(+2.19%)
Sep 09, 2020 8.390 8.410 8.225 8.282 219,190 -0.01(-0.08%)
Sep 08, 2020 8.195 8.390 8.168 8.289 115,611 +0.00(+0.00%)
Sep 04, 2020 8.396 8.464 8.181 8.289 204,850 -0.09(-1.12%)
Sep 03, 2020 8.356 8.497 8.309 8.383 102,828 -0.05(-0.56%)
Sep 02, 2020 8.464 8.531 8.329 8.430 90,256 +0.01(+0.08%)
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.