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 +0.98 (+2.17%)
Official Closing 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 (%)
Sep 30, 2008 2.273 2.395 2.094 2.395 118,930 +0.06(+2.49%)
Sep 29, 2008 2.526 2.539 2.337 2.337 63,724 -0.20(-7.96%)
Sep 26, 2008 2.450 2.561 2.366 2.539 0 +0.00(+0.10%)
Sep 25, 2008 2.728 2.728 2.526 2.536 334,617 -0.25(-9.06%)
Sep 24, 2008 2.887 2.905 2.779 2.789 92,833 -0.08(-2.73%)
Sep 23, 2008 2.895 2.911 2.844 2.867 60,886 -0.21(-6.89%)
Sep 22, 2008 3.259 3.296 3.016 3.079 84,500 -0.17(-5.14%)
Sep 19, 2008 2.680 3.531 2.652 3.246 0 +0.61(+22.97%)
Sep 18, 2008 2.662 2.746 2.294 2.640 226,280 -0.01(-0.48%)
Sep 17, 2008 2.784 2.804 2.587 2.652 409,707 -0.15(-5.41%)
Sep 16, 2008 2.779 2.827 2.733 2.804 215,022 -0.06(-2.20%)
Sep 15, 2008 2.928 3.122 2.779 2.867 70,731 -0.11(-3.73%)
Sep 12, 2008 2.928 3.001 2.928 2.978 128,957 +0.07(+2.52%)
Sep 11, 2008 2.918 2.920 2.880 2.905 97,901 -0.02(-0.78%)
Sep 10, 2008 2.829 2.953 2.771 2.928 118,261 +0.08(+2.66%)
Sep 09, 2008 2.870 2.938 2.791 2.852 139,702 -0.04(-1.31%)
Sep 08, 2008 3.046 3.046 2.811 2.890 71,040 -0.07(-2.31%)
Sep 05, 2008 3.008 3.029 2.897 2.958 0 -0.07(-2.29%)
Sep 04, 2008 3.094 3.158 2.991 3.027 128,447 -0.05(-1.77%)
Sep 03, 2008 3.130 3.130 3.079 3.082 29,888 -0.05(-1.53%)
Sep 02, 2008 3.334 3.334 3.120 3.130 106,250 -0.01(-0.32%)
Aug 29, 2008 3.165 3.186 3.140 3.140 61,361 -0.02(-0.64%)
Aug 28, 2008 3.190 3.481 3.094 3.160 135,897 -0.02(-0.71%)
Aug 27, 2008 3.410 3.410 3.183 3.183 128,411 +0.05(+1.61%)
Aug 26, 2008 3.198 3.211 3.125 3.132 66,903 -0.01(-0.16%)
Aug 25, 2008 3.261 3.269 3.137 3.137 67,319 -0.04(-1.27%)
Aug 22, 2008 3.130 3.264 3.130 3.178 37,212 +0.06(+1.78%)
Aug 21, 2008 3.120 3.152 3.107 3.122 18,210 -0.03(-0.80%)
Aug 20, 2008 3.145 3.183 3.099 3.147 53,467 +0.02(+0.56%)
Aug 19, 2008 3.264 3.264 3.130 3.130 138,169 -0.14(-4.32%)
Aug 18, 2008 3.259 3.296 3.259 3.271 75,613 -0.01(-0.31%)
Aug 15, 2008 3.397 3.420 3.271 3.281 0 -0.07(-2.18%)
Aug 14, 2008 3.307 3.355 3.248 3.355 158,411 +0.08(+2.39%)
Aug 13, 2008 3.248 3.286 3.236 3.276 38,598 -0.00(-0.08%)
Aug 12, 2008 3.324 3.324 3.259 3.279 55,621 +0.05(+1.56%)
Aug 11, 2008 3.271 3.375 3.208 3.228 98,099 -0.00(-0.02%)
Aug 08, 2008 3.238 3.269 3.211 3.229 117,564 -0.02(-0.51%)
Aug 07, 2008 3.274 3.291 3.228 3.245 227,777 -0.03(-0.87%)
Aug 06, 2008 3.259 3.284 3.233 3.274 32,066 +0.02(+0.47%)
Aug 05, 2008 3.228 3.347 3.195 3.259 59,579 +0.02(+0.62%)
Aug 04, 2008 3.375 3.397 3.236 3.238 50,324 -0.14(-4.04%)
Aug 01, 2008 3.493 3.493 3.334 3.375 109,931 -0.14(-4.09%)
Jul 31, 2008 3.529 3.567 3.448 3.519 136,360 +0.00(+0.00%)
Jul 30, 2008 3.473 3.564 3.435 3.519 107,085 +0.06(+1.60%)
Jul 29, 2008 3.463 3.499 3.438 3.463 70,719 +0.04(+1.11%)
Jul 28, 2008 3.468 3.517 3.377 3.425 39,489 -0.05(-1.32%)
Jul 25, 2008 3.448 3.504 3.415 3.471 45,783 +0.02(+0.52%)
Jul 24, 2008 3.577 3.577 3.451 3.453 52,988 -0.01(-0.22%)
Jul 23, 2008 3.506 3.547 3.453 3.461 107,481 +0.00(+0.00%)
Jul 22, 2008 3.486 3.519 3.440 3.461 83,293 -0.03(-0.94%)
Jul 21, 2008 3.314 3.531 3.314 3.493 214,170 +0.22(+6.63%)
Jul 18, 2008 3.491 3.612 3.181 3.276 122,326 -0.19(-5.40%)
Jul 17, 2008 3.620 3.701 3.443 3.463 214,361 -0.12(-3.31%)
Jul 16, 2008 3.516 3.640 3.506 3.582 143,957 -0.01(-0.21%)
Jul 15, 2008 3.691 3.691 3.579 3.589 157,073 -0.17(-4.44%)
Jul 14, 2008 3.784 3.784 3.670 3.756 40,530 -0.03(-0.67%)
Jul 11, 2008 3.668 3.799 3.617 3.781 114,686 -0.02(-0.60%)
Jul 10, 2008 3.744 3.834 3.673 3.804 97,980 +0.02(+0.60%)
Jul 09, 2008 3.706 3.787 3.683 3.781 277,575 +0.04(+1.15%)
Jul 08, 2008 3.822 3.852 3.693 3.739 71,812 -0.06(-1.53%)
Jul 07, 2008 3.794 3.819 3.733 3.797 121,950 -0.02(-0.60%)
Jul 04, 2008 3.501 3.898 3.501 3.819 85,854 +0.00(+0.00%)
Jul 03, 2008 3.501 3.898 3.501 3.819 85,854 -0.05(-1.18%)
Jul 02, 2008 4.021 4.044 3.865 3.865 95,921 -0.20(-4.97%)
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.