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 (%)
Feb 28, 2011 7.617 7.642 7.539 7.586 216,818 -0.03(-0.40%)
Feb 25, 2011 7.564 7.642 7.517 7.617 208,901 +0.08(+1.03%)
Feb 24, 2011 7.531 7.663 7.503 7.539 240,947 +0.00(+0.00%)
Feb 23, 2011 7.625 7.700 7.506 7.539 293,403 -0.10(-1.35%)
Feb 22, 2011 7.736 7.764 7.628 7.642 444,411 -0.08(-0.97%)
Feb 18, 2011 7.667 7.717 7.597 7.717 332,002 +0.05(+0.62%)
Feb 17, 2011 7.636 7.672 7.628 7.670 251,199 +0.03(+0.44%)
Feb 16, 2011 7.686 7.692 7.603 7.636 308,298 -0.05(-0.65%)
Feb 15, 2011 7.647 7.686 7.575 7.686 389,111 +0.04(+0.51%)
Feb 14, 2011 7.622 7.653 7.572 7.647 352,330 +0.03(+0.33%)
Feb 11, 2011 7.606 7.639 7.588 7.622 248,975 +0.01(+0.18%)
Feb 10, 2011 7.578 7.609 7.572 7.609 254,819 -0.01(-0.07%)
Feb 09, 2011 7.614 7.661 7.572 7.614 394,347 -0.06(-0.72%)
Feb 08, 2011 7.706 7.706 7.586 7.670 447,628 -0.02(-0.25%)
Feb 07, 2011 7.734 7.739 7.672 7.689 441,309 -0.01(-0.07%)
Feb 04, 2011 7.675 7.717 7.675 7.695 899,298 +0.02(+0.25%)
Feb 03, 2011 7.575 7.706 7.536 7.675 7,089,808 -0.29(-3.66%)
Feb 02, 2011 7.942 8.059 7.928 7.967 209,887 +0.01(+0.10%)
Feb 01, 2011 8.142 8.223 7.956 7.959 270,351 -0.19(-2.35%)
Jan 31, 2011 8.030 8.191 8.006 8.150 358,746 +0.12(+1.50%)
Jan 28, 2011 8.098 8.115 7.935 8.030 215,229 -0.03(-0.34%)
Jan 27, 2011 8.074 8.112 8.025 8.058 348,941 +0.06(+0.79%)
Jan 26, 2011 8.000 8.134 7.913 7.995 211,511 +0.05(+0.69%)
Jan 25, 2011 7.844 8.129 7.831 7.940 523,063 +0.13(+1.61%)
Jan 24, 2011 7.623 7.921 7.582 7.814 440,422 +0.24(+3.14%)
Jan 21, 2011 7.432 7.596 7.432 7.577 96,530 +0.11(+1.43%)
Jan 20, 2011 7.486 7.552 7.391 7.470 193,376 -0.00(-0.04%)
Jan 19, 2011 7.429 7.549 7.429 7.473 212,964 +0.02(+0.33%)
Jan 18, 2011 7.538 7.590 7.429 7.448 154,134 -0.07(-0.94%)
Jan 14, 2011 7.547 7.568 7.517 7.519 201,142 -0.05(-0.72%)
Jan 13, 2011 7.582 7.612 7.541 7.574 160,740 +0.00(+0.04%)
Jan 12, 2011 7.571 7.604 7.555 7.571 159,609 -0.01(-0.18%)
Jan 11, 2011 7.577 7.609 7.533 7.585 166,256 -0.02(-0.22%)
Jan 10, 2011 7.604 7.607 7.545 7.601 109,787 +0.02(+0.32%)
Jan 07, 2011 7.609 7.616 7.533 7.577 148,615 -0.02(-0.29%)
Jan 06, 2011 7.533 7.607 7.530 7.598 121,791 +0.07(+0.87%)
Jan 05, 2011 7.511 7.568 7.497 7.533 212,532 +0.02(+0.33%)
Jan 04, 2011 7.514 7.514 7.465 7.508 231,231 +0.04(+0.48%)
Jan 03, 2011 7.555 7.558 7.456 7.473 233,255 -0.01(-0.18%)
Dec 31, 2010 7.454 7.486 7.454 7.486 29,898 +0.01(+0.18%)
Dec 30, 2010 7.429 7.476 7.402 7.473 79,248 +0.05(+0.70%)
Dec 29, 2010 7.361 7.432 7.336 7.421 101,347 +0.10(+1.34%)
Dec 28, 2010 7.347 7.366 7.295 7.323 60,476 +0.01(+0.07%)
Dec 27, 2010 7.421 7.432 7.309 7.317 114,003 -0.05(-0.70%)
Dec 23, 2010 7.377 7.396 7.309 7.369 117,553 -0.07(-0.88%)
Dec 22, 2010 7.445 7.544 7.377 7.435 177,979 -0.01(-0.07%)
Dec 21, 2010 7.238 7.484 7.213 7.440 385,530 +0.21(+2.95%)
Dec 20, 2010 7.243 7.249 7.096 7.227 275,322 -0.01(-0.19%)
Dec 17, 2010 7.235 7.254 7.211 7.241 237,947 +0.02(+0.23%)
Dec 16, 2010 7.137 7.241 7.107 7.224 162,889 +0.08(+1.07%)
Dec 15, 2010 7.211 7.236 7.129 7.148 240,530 -0.05(-0.65%)
Dec 14, 2010 7.249 7.249 7.175 7.194 223,676 -0.03(-0.45%)
Dec 13, 2010 7.232 7.243 7.142 7.227 297,600 +0.05(+0.76%)
Dec 10, 2010 7.235 7.251 7.153 7.172 264,507 -0.02(-0.27%)
Dec 09, 2010 7.216 7.251 7.139 7.191 229,287 -0.03(-0.38%)
Dec 08, 2010 7.246 7.249 7.178 7.219 184,336 +0.01(+0.08%)
Dec 07, 2010 7.186 7.260 7.109 7.213 174,337 +0.07(+0.99%)
Dec 06, 2010 7.170 7.170 7.101 7.142 212,821 +0.01(+0.08%)
Dec 03, 2010 7.134 7.186 7.068 7.137 182,963 +0.03(+0.42%)
Dec 02, 2010 7.069 7.134 7.069 7.107 296,608 +0.03(+0.39%)
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.