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

Global Partners LP (NY: GLP )

46.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 30, 2012 7.012 7.081 7.009 7.033 61,692 -0.00(-0.04%)
Mar 29, 2012 7.082 7.182 6.994 7.036 262,574 -0.08(-1.19%)
Mar 28, 2012 7.118 7.218 7.027 7.121 307,968 +0.02(+0.26%)
Mar 27, 2012 6.988 7.145 6.988 7.103 250,770 +0.11(+1.56%)
Mar 26, 2012 7.130 7.142 6.994 6.994 112,915 -0.08(-1.16%)
Mar 23, 2012 7.088 7.103 7.000 7.076 64,001 +0.04(+0.60%)
Mar 22, 2012 7.230 7.267 7.009 7.033 143,080 -0.24(-3.29%)
Mar 21, 2012 7.485 7.485 7.188 7.273 151,422 -0.22(-2.95%)
Mar 20, 2012 7.315 7.494 7.121 7.494 238,074 +0.12(+1.68%)
Mar 19, 2012 7.040 7.412 7.009 7.370 247,391 +0.31(+4.33%)
Mar 16, 2012 6.997 7.115 6.997 7.064 285,499 +0.07(+1.00%)
Mar 15, 2012 6.713 7.009 6.649 6.994 339,721 +0.31(+4.67%)
Mar 14, 2012 6.803 6.878 6.625 6.682 218,096 -0.12(-1.74%)
Mar 13, 2012 6.964 6.964 6.737 6.800 126,262 -0.15(-2.22%)
Mar 12, 2012 6.879 6.964 6.737 6.955 149,259 +0.06(+0.88%)
Mar 09, 2012 6.746 6.921 6.746 6.894 81,126 +0.15(+2.20%)
Mar 08, 2012 6.758 6.873 6.722 6.746 155,267 -0.03(-0.40%)
Mar 07, 2012 6.728 6.800 6.713 6.773 98,987 +0.11(+1.64%)
Mar 06, 2012 6.767 6.797 6.664 6.664 95,556 -0.13(-1.96%)
Mar 05, 2012 6.764 6.882 6.764 6.797 82,414 +0.02(+0.36%)
Mar 02, 2012 6.758 6.894 6.740 6.773 72,677 +0.02(+0.27%)
Mar 01, 2012 6.716 6.831 6.661 6.755 89,561 +0.10(+1.50%)
Feb 29, 2012 6.722 6.797 6.646 6.655 72,324 -0.05(-0.68%)
Feb 28, 2012 6.800 6.903 6.676 6.700 96,652 -0.11(-1.64%)
Feb 27, 2012 6.806 6.888 6.758 6.812 78,427 +0.05(+0.78%)
Feb 24, 2012 6.688 6.797 6.688 6.759 48,858 +0.07(+1.06%)
Feb 23, 2012 6.788 6.794 6.670 6.688 124,954 +0.03(+0.50%)
Feb 22, 2012 6.788 6.837 6.652 6.655 206,612 -0.18(-2.66%)
Feb 21, 2012 6.752 6.840 6.661 6.837 262,489 +0.06(+0.89%)
Feb 17, 2012 6.973 7.015 6.743 6.776 235,049 -0.19(-2.70%)
Feb 16, 2012 6.967 6.988 6.903 6.964 85,713 +0.02(+0.22%)
Feb 15, 2012 6.988 7.024 6.903 6.949 102,495 -0.02(-0.22%)
Feb 14, 2012 7.076 7.112 6.964 6.964 127,844 -0.07(-0.99%)
Feb 13, 2012 7.012 7.141 7.003 7.033 160,611 +0.04(+0.52%)
Feb 10, 2012 6.964 7.015 6.918 6.997 208,283 +0.00(+0.04%)
Feb 09, 2012 7.030 7.076 6.906 6.994 292,617 -0.01(-0.17%)
Feb 08, 2012 7.115 7.115 6.925 7.006 157,120 -0.01(-0.09%)
Feb 07, 2012 6.982 7.040 6.918 7.012 266,894 -0.04(-0.56%)
Feb 06, 2012 7.230 7.276 6.903 7.052 278,487 -0.23(-3.20%)
Feb 03, 2012 7.227 7.351 7.221 7.285 181,227 +0.06(+0.80%)
Feb 02, 2012 7.173 7.227 7.100 7.227 237,856 +0.03(+0.46%)
Feb 01, 2012 7.115 7.209 7.040 7.194 320,033 +0.04(+0.55%)
Jan 31, 2012 7.036 7.181 6.968 7.155 639,573 +0.10(+1.39%)
Jan 30, 2012 7.095 7.113 7.000 7.057 240,205 -0.02(-0.34%)
Jan 27, 2012 7.018 7.113 6.938 7.080 395,375 +0.10(+1.49%)
Jan 26, 2012 6.834 6.997 6.825 6.977 270,393 +0.16(+2.35%)
Jan 25, 2012 6.710 6.820 6.698 6.817 274,353 +0.12(+1.82%)
Jan 24, 2012 6.701 6.760 6.668 6.695 143,473 -0.00(-0.04%)
Jan 23, 2012 6.671 6.776 6.630 6.698 153,102 +0.03(+0.49%)
Jan 20, 2012 6.642 6.805 6.615 6.665 163,078 +0.01(+0.18%)
Jan 19, 2012 6.725 6.757 6.597 6.653 152,485 -0.03(-0.40%)
Jan 18, 2012 6.612 6.757 6.612 6.680 127,864 +0.02(+0.36%)
Jan 17, 2012 6.671 6.745 6.636 6.656 96,714 -0.01(-0.22%)
Jan 13, 2012 6.656 6.751 6.567 6.671 157,409 -0.08(-1.23%)
Jan 12, 2012 6.781 6.784 6.704 6.754 144,657 +0.04(+0.62%)
Jan 11, 2012 6.787 6.819 6.588 6.713 227,270 -0.03(-0.48%)
Jan 10, 2012 6.876 6.876 6.503 6.745 361,415 -0.03(-0.48%)
Jan 09, 2012 6.790 6.861 6.751 6.778 272,269 +0.04(+0.57%)
Jan 06, 2012 6.671 6.805 6.671 6.739 234,889 +0.03(+0.44%)
Jan 05, 2012 6.648 6.745 6.645 6.710 168,056 +0.01(+0.22%)
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.