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

Global Partners LP (NY: GLP )

47.22 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2008 4.627 4.653 4.499 4.615 114,680 +0.00(+0.00%)
Mar 28, 2008 4.666 4.679 4.527 4.615 123,652 -0.03(-0.55%)
Mar 27, 2008 4.676 4.797 4.615 4.640 155,637 -0.01(-0.28%)
Mar 26, 2008 4.756 4.768 4.458 4.653 253,935 -0.14(-2.99%)
Mar 25, 2008 4.712 4.940 4.712 4.797 193,026 -0.14(-2.91%)
Mar 24, 2008 5.025 5.294 4.912 4.940 295,283 -0.09(-1.78%)
Mar 21, 2008 5.076 5.225 5.012 5.030 170,382 +0.00(+0.00%)
Mar 20, 2008 5.076 5.225 5.012 5.030 170,382 -0.07(-1.46%)
Mar 19, 2008 5.427 5.427 5.104 5.104 122,482 -0.31(-5.64%)
Mar 18, 2008 5.430 5.455 5.255 5.409 103,368 +0.10(+1.83%)
Mar 17, 2008 5.512 5.578 5.255 5.312 145,184 -0.33(-5.82%)
Mar 14, 2008 6.114 6.114 5.535 5.640 191,914 -0.13(-2.22%)
Mar 13, 2008 6.640 6.640 5.312 5.768 535,176 -0.97(-14.45%)
Mar 12, 2008 7.019 7.019 6.742 6.742 92,797 -0.05(-0.75%)
Mar 11, 2008 6.537 6.883 6.537 6.794 31,985 +0.25(+3.80%)
Mar 10, 2008 6.665 6.768 6.483 6.545 88,155 -0.17(-2.56%)
Mar 07, 2008 6.755 6.791 6.653 6.717 57,340 -0.03(-0.38%)
Mar 06, 2008 6.955 6.955 6.691 6.742 54,999 -0.22(-3.09%)
Mar 05, 2008 6.973 7.053 6.914 6.958 37,056 +0.05(+0.78%)
Mar 04, 2008 6.937 6.937 6.589 6.904 86,595 +0.01(+0.11%)
Mar 03, 2008 6.922 7.104 6.683 6.896 141,595 -0.11(-1.54%)
Feb 29, 2008 7.078 7.163 7.001 7.004 31,985 -0.13(-1.87%)
Feb 28, 2008 7.147 7.147 6.942 7.137 47,877 -0.01(-0.14%)
Feb 27, 2008 7.201 7.242 7.140 7.147 59,290 -0.04(-0.57%)
Feb 26, 2008 7.209 7.240 7.140 7.188 12,482 +0.00(+0.04%)
Feb 25, 2008 7.178 7.268 7.099 7.186 43,687 -0.04(-0.57%)
Feb 22, 2008 7.112 7.253 7.073 7.227 42,517 +0.18(+2.58%)
Feb 21, 2008 7.206 7.242 6.955 7.045 122,482 -0.13(-1.75%)
Feb 20, 2008 6.909 7.178 6.909 7.171 96,737 +0.30(+4.37%)
Feb 19, 2008 6.986 7.101 6.812 6.871 110,389 -0.18(-2.55%)
Feb 18, 2008 7.076 7.094 7.037 7.050 0 +0.00(+0.00%)
Feb 15, 2008 7.076 7.094 7.037 7.050 50,319 +0.00(+0.00%)
Feb 14, 2008 7.127 7.127 7.035 7.050 43,687 -0.05(-0.69%)
Feb 13, 2008 7.058 7.145 6.976 7.099 51,099 +0.05(+0.69%)
Feb 12, 2008 7.117 7.206 6.994 7.050 165,779 -0.05(-0.72%)
Feb 11, 2008 7.196 7.204 7.101 7.101 38,226 -0.05(-0.72%)
Feb 08, 2008 7.178 7.196 7.106 7.153 46,418 +0.06(+0.87%)
Feb 07, 2008 7.042 7.165 6.971 7.091 45,638 +0.12(+1.69%)
Feb 06, 2008 7.004 7.470 6.968 6.973 131,453 -0.04(-0.51%)
Feb 05, 2008 7.101 7.101 6.760 7.009 100,638 -0.07(-1.01%)
Feb 04, 2008 7.088 7.135 7.006 7.081 49,928 +0.06(+0.80%)
Feb 01, 2008 6.999 7.191 6.889 7.024 168,510 -0.01(-0.11%)
Jan 31, 2008 6.912 7.247 6.791 7.032 83,084 +0.11(+1.59%)
Jan 30, 2008 6.489 7.027 6.489 6.922 178,847 +0.08(+1.24%)
Jan 29, 2008 6.786 6.932 6.745 6.837 132,233 +0.06(+0.87%)
Jan 28, 2008 6.665 6.794 6.563 6.778 55,780 +0.14(+2.05%)
Jan 25, 2008 6.704 6.947 6.596 6.642 114,290 +0.06(+0.86%)
Jan 24, 2008 6.530 6.950 6.530 6.586 113,900 -0.01(-0.12%)
Jan 23, 2008 6.471 6.842 6.296 6.594 121,701 +0.09(+1.38%)
Jan 22, 2008 6.386 6.558 6.114 6.504 166,169 -0.16(-2.42%)
Jan 21, 2008 6.640 6.704 6.627 6.665 0 +0.00(+0.00%)
Jan 18, 2008 6.640 6.704 6.627 6.665 118,581 -0.03(-0.38%)
Jan 17, 2008 6.686 6.863 6.655 6.691 124,822 -0.02(-0.31%)
Jan 16, 2008 6.665 6.791 6.648 6.712 67,092 +0.01(+0.11%)
Jan 15, 2008 6.714 6.855 6.514 6.704 106,879 +0.01(+0.08%)
Jan 14, 2008 6.724 6.724 6.648 6.699 21,063 +0.01(+0.19%)
Jan 11, 2008 6.627 6.732 6.578 6.686 55,350 +0.05(+0.77%)
Jan 10, 2008 6.694 6.717 6.442 6.635 58,315 -0.03(-0.46%)
Jan 09, 2008 6.663 6.691 6.630 6.665 70,992 +0.01(+0.08%)
Jan 08, 2008 6.691 6.771 6.609 6.660 77,623 -0.03(-0.46%)
Jan 07, 2008 6.665 6.730 6.614 6.691 65,921 +0.06(+0.85%)
Jan 04, 2008 6.686 6.768 6.607 6.635 74,893 -0.17(-2.49%)
Jan 03, 2008 6.740 6.876 6.740 6.804 30,425 +0.07(+1.07%)
Jan 02, 2008 6.665 6.801 6.665 6.732 23,404 +0.05(+0.81%)
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.