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 (%)
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%)
Dec 01, 2010 7.104 7.104 6.986 7.079 294,595 +0.02(+0.27%)
Nov 30, 2010 7.066 7.104 7.000 7.060 197,804 -0.01(-0.08%)
Nov 29, 2010 6.995 7.071 6.991 7.066 170,208 +0.04(+0.62%)
Nov 26, 2010 7.052 7.052 6.997 7.022 90,147 -0.04(-0.58%)
Nov 24, 2010 7.156 7.063 7.063 7.063 165,568 -0.04(-0.58%)
Nov 23, 2010 7.027 7.148 7.027 7.104 252,480 -0.04(-0.57%)
Nov 22, 2010 7.159 7.159 7.090 7.145 356,016 +0.00(+0.04%)
Nov 19, 2010 7.008 7.161 6.974 7.142 201,713 +0.10(+1.44%)
Nov 18, 2010 6.885 7.074 6.885 7.041 277,338 +0.14(+2.06%)
Nov 17, 2010 6.926 7.006 6.883 6.899 422,287 -0.03(-0.39%)
Nov 16, 2010 7.022 7.049 6.904 6.926 930,275 -0.14(-1.97%)
Nov 15, 2010 7.008 7.088 7.008 7.066 391,646 +0.05(+0.78%)
Nov 12, 2010 6.989 7.049 6.986 7.011 375,941 +0.02(+0.35%)
Nov 11, 2010 6.954 7.003 6.940 6.986 3,579,629 -0.26(-3.55%)
Nov 10, 2010 7.216 7.347 7.170 7.243 168,005 -0.01(-0.19%)
Nov 09, 2010 7.268 7.268 7.164 7.257 118,947 +0.00(+0.04%)
Nov 08, 2010 7.241 7.254 7.088 7.254 200,989 +0.01(+0.19%)
Nov 05, 2010 7.077 7.287 7.071 7.241 234,825 +0.04(+0.53%)
Nov 04, 2010 7.241 7.251 7.068 7.202 163,342 +0.11(+1.62%)
Nov 03, 2010 7.142 7.220 7.030 7.088 222,879 -0.08(-1.07%)
Nov 02, 2010 7.361 7.413 7.118 7.164 255,331 -0.07(-0.91%)
Nov 01, 2010 7.402 7.451 7.115 7.230 437,409 -0.11(-1.54%)
Oct 29, 2010 7.391 7.450 7.319 7.343 355,793 +0.02(+0.26%)
Oct 28, 2010 7.456 7.456 7.287 7.324 183,821 -0.08(-1.09%)
Oct 27, 2010 7.177 7.445 7.177 7.405 147,110 +0.33(+4.62%)
Oct 25, 2010 7.002 7.096 6.981 7.077 367,941 +0.11(+1.58%)
Oct 22, 2010 6.973 6.989 6.903 6.967 154,632 +0.05(+0.70%)
Oct 21, 2010 6.919 6.967 6.882 6.919 217,255 +0.06(+0.82%)
Oct 20, 2010 6.933 6.933 6.823 6.863 134,341 +0.06(+0.83%)
Oct 19, 2010 6.989 6.989 6.729 6.806 160,726 -0.03(-0.51%)
Oct 18, 2010 6.820 6.876 6.750 6.841 110,489 +0.01(+0.20%)
Oct 15, 2010 6.876 6.927 6.812 6.828 70,070 -0.05(-0.74%)
Oct 14, 2010 6.847 6.965 6.833 6.879 112,394 -0.03(-0.39%)
Oct 13, 2010 6.906 6.992 6.879 6.906 146,059 -0.02(-0.27%)
Oct 12, 2010 6.836 6.927 6.764 6.925 142,440 +0.13(+1.90%)
Oct 11, 2010 6.836 6.895 6.713 6.796 159,388 -0.02(-0.31%)
Oct 08, 2010 6.817 6.828 6.723 6.817 192,290 +0.07(+0.99%)
Oct 07, 2010 6.755 6.785 6.683 6.750 134,240 +0.03(+0.52%)
Oct 06, 2010 6.710 6.745 6.672 6.715 114,328 +0.04(+0.64%)
Oct 05, 2010 6.672 6.769 6.667 6.672 162,236 -0.01(-0.12%)
Oct 04, 2010 6.680 6.723 6.656 6.680 63,618 -0.03(-0.40%)
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.