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, 2011 7.330 7.387 7.288 7.333 283,272 -0.03(-0.46%)
Mar 30, 2011 7.358 7.462 7.257 7.367 378,217 +0.05(+0.69%)
Mar 29, 2011 7.335 7.381 7.285 7.316 112,613 -0.01(-0.12%)
Mar 28, 2011 7.381 7.381 7.268 7.324 173,523 -0.03(-0.35%)
Mar 25, 2011 7.358 7.429 7.327 7.350 238,712 +0.01(+0.12%)
Mar 24, 2011 7.319 7.415 7.304 7.341 308,649 +0.03(+0.39%)
Mar 23, 2011 7.378 7.411 7.285 7.313 282,942 -0.06(-0.77%)
Mar 22, 2011 7.273 7.443 7.220 7.369 350,014 +0.12(+1.63%)
Mar 21, 2011 7.217 7.293 7.203 7.251 235,085 +0.16(+2.23%)
Mar 18, 2011 7.225 7.302 7.093 7.093 414,909 -0.06(-0.87%)
Mar 17, 2011 7.175 7.312 7.130 7.155 304,025 +0.04(+0.55%)
Mar 16, 2011 7.025 7.180 7.008 7.115 354,241 +0.05(+0.72%)
Mar 15, 2011 7.098 7.110 7.037 7.065 339,997 -0.05(-0.71%)
Mar 14, 2011 7.084 7.225 6.943 7.115 388,940 +0.03(+0.36%)
Mar 11, 2011 6.867 7.132 6.828 7.090 457,242 +0.14(+1.95%)
Mar 10, 2011 7.333 7.375 6.822 6.955 1,028,272 -0.42(-5.70%)
Mar 09, 2011 7.479 7.516 7.361 7.375 579,809 -0.16(-2.13%)
Mar 08, 2011 7.637 7.660 7.496 7.536 494,923 -0.11(-1.42%)
Mar 07, 2011 7.711 7.753 7.592 7.644 255,345 -0.05(-0.70%)
Mar 04, 2011 7.739 7.742 7.651 7.698 200,272 -0.05(-0.67%)
Mar 03, 2011 7.722 7.756 7.685 7.750 139,629 +0.06(+0.84%)
Mar 02, 2011 7.632 7.719 7.615 7.685 191,106 +0.06(+0.74%)
Mar 01, 2011 7.744 7.753 7.570 7.629 350,907 -0.07(-0.92%)
Feb 28, 2011 7.730 7.756 7.651 7.699 213,636 -0.03(-0.40%)
Feb 25, 2011 7.677 7.756 7.629 7.730 205,835 +0.08(+1.03%)
Feb 24, 2011 7.643 7.777 7.615 7.651 237,411 +0.00(+0.00%)
Feb 23, 2011 7.739 7.815 7.618 7.651 289,097 -0.10(-1.35%)
Feb 22, 2011 7.852 7.880 7.742 7.756 437,889 -0.08(-0.97%)
Feb 18, 2011 7.781 7.832 7.711 7.832 327,129 +0.05(+0.62%)
Feb 17, 2011 7.750 7.787 7.742 7.784 247,513 +0.03(+0.44%)
Feb 16, 2011 7.801 7.806 7.716 7.750 303,773 -0.05(-0.65%)
Feb 15, 2011 7.761 7.801 7.688 7.801 383,401 +0.04(+0.51%)
Feb 14, 2011 7.736 7.767 7.685 7.761 347,160 +0.03(+0.33%)
Feb 11, 2011 7.719 7.753 7.701 7.736 245,321 +0.01(+0.18%)
Feb 10, 2011 7.691 7.722 7.685 7.722 251,080 -0.01(-0.07%)
Feb 09, 2011 7.728 7.775 7.685 7.728 388,560 -0.06(-0.72%)
Feb 08, 2011 7.821 7.821 7.699 7.784 441,059 -0.02(-0.25%)
Feb 07, 2011 7.849 7.854 7.787 7.804 434,833 -0.01(-0.07%)
Feb 04, 2011 7.790 7.832 7.790 7.809 886,100 +0.02(+0.25%)
Feb 03, 2011 7.688 7.821 7.649 7.790 6,985,761 -0.30(-3.66%)
Feb 02, 2011 8.060 8.179 8.046 8.086 206,807 +0.01(+0.10%)
Feb 01, 2011 8.263 8.345 8.074 8.077 266,383 -0.19(-2.35%)
Jan 31, 2011 8.150 8.313 8.125 8.272 353,482 +0.12(+1.50%)
Jan 28, 2011 8.219 8.236 8.053 8.150 212,071 -0.03(-0.34%)
Jan 27, 2011 8.194 8.233 8.144 8.178 343,821 +0.06(+0.79%)
Jan 26, 2011 8.119 8.255 8.031 8.114 208,407 +0.06(+0.69%)
Jan 25, 2011 7.961 8.250 7.947 8.058 515,387 +0.13(+1.61%)
Jan 24, 2011 7.737 8.039 7.695 7.931 433,958 +0.24(+3.14%)
Jan 21, 2011 7.543 7.709 7.543 7.689 95,114 +0.11(+1.43%)
Jan 20, 2011 7.598 7.665 7.501 7.581 190,538 -0.00(-0.04%)
Jan 19, 2011 7.540 7.662 7.540 7.584 209,838 +0.02(+0.33%)
Jan 18, 2011 7.651 7.703 7.540 7.559 151,872 -0.07(-0.94%)
Jan 14, 2011 7.659 7.681 7.628 7.631 198,190 -0.06(-0.72%)
Jan 13, 2011 7.695 7.726 7.653 7.687 158,381 +0.00(+0.04%)
Jan 12, 2011 7.684 7.717 7.667 7.684 157,267 -0.01(-0.18%)
Jan 11, 2011 7.689 7.723 7.645 7.698 163,816 -0.02(-0.22%)
Jan 10, 2011 7.717 7.720 7.657 7.714 108,175 +0.02(+0.32%)
Jan 07, 2011 7.723 7.729 7.645 7.689 146,434 -0.02(-0.29%)
Jan 06, 2011 7.645 7.720 7.642 7.712 120,004 +0.07(+0.87%)
Jan 05, 2011 7.623 7.681 7.609 7.645 209,413 +0.02(+0.33%)
Jan 04, 2011 7.626 7.626 7.576 7.620 227,837 +0.04(+0.48%)
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.