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 (%)
Feb 26, 2010 6.393 6.437 6.320 6.350 18,882 -0.09(-1.36%)
Feb 25, 2010 6.409 6.437 6.409 6.437 20,730 -0.00(-0.00%)
Feb 24, 2010 6.468 6.468 6.383 6.437 36,529 -0.03(-0.52%)
Feb 23, 2010 6.563 6.625 6.285 6.471 128,366 +0.24(+3.80%)
Feb 22, 2010 6.365 6.386 6.128 6.234 78,507 -0.18(-2.73%)
Feb 19, 2010 6.384 6.460 6.360 6.409 34,397 +0.08(+1.26%)
Feb 18, 2010 6.337 6.406 6.275 6.329 32,280 -0.03(-0.49%)
Feb 17, 2010 6.460 6.561 6.360 6.360 60,977 -0.09(-1.40%)
Feb 16, 2010 6.412 6.489 6.309 6.450 84,745 +0.19(+2.96%)
Feb 12, 2010 6.064 6.264 6.264 6.264 53,982 +0.26(+4.36%)
Feb 11, 2010 6.113 6.113 5.858 6.003 51,066 +0.10(+1.75%)
Feb 10, 2010 6.110 6.110 5.871 5.899 23,398 -0.14(-2.30%)
Feb 09, 2010 6.182 6.233 5.981 6.038 65,905 -0.08(-1.35%)
Feb 08, 2010 6.059 6.177 6.010 6.121 52,537 +0.10(+1.71%)
Feb 05, 2010 6.123 6.213 5.796 6.018 161,225 -0.20(-3.23%)
Feb 04, 2010 6.412 6.412 6.054 6.218 52,603 -0.15(-2.42%)
Feb 03, 2010 6.478 6.478 6.069 6.373 124,521 -0.14(-2.10%)
Feb 02, 2010 6.507 6.558 6.442 6.509 37,275 -0.07(-1.06%)
Feb 01, 2010 6.566 6.602 6.527 6.579 100,081 +0.09(+1.42%)
Jan 29, 2010 6.340 6.573 6.338 6.487 95,498 +0.17(+2.64%)
Jan 28, 2010 6.525 6.525 6.315 6.320 47,058 -0.13(-1.96%)
Jan 27, 2010 6.532 6.679 6.348 6.446 86,285 -0.26(-3.81%)
Jan 26, 2010 6.570 6.719 6.542 6.702 72,584 +0.13(+2.04%)
Jan 25, 2010 6.573 6.643 6.568 6.568 80,181 -0.04(-0.61%)
Jan 22, 2010 6.580 6.608 6.517 6.608 41,381 +0.07(+1.12%)
Jan 21, 2010 6.623 6.653 6.517 6.535 61,472 -0.01(-0.19%)
Jan 20, 2010 6.459 6.568 6.441 6.547 71,618 +0.07(+1.09%)
Jan 19, 2010 6.457 6.555 6.441 6.477 87,426 +0.02(+0.31%)
Jan 15, 2010 6.467 6.457 6.457 6.457 83,530 -0.06(-0.93%)
Jan 14, 2010 6.517 6.557 6.441 6.517 32,165 +0.05(+0.74%)
Jan 13, 2010 6.383 6.492 6.383 6.469 75,708 +0.08(+1.18%)
Jan 12, 2010 6.431 6.550 6.386 6.393 58,966 -0.03(-0.43%)
Jan 11, 2010 6.234 6.545 6.234 6.421 72,651 +0.14(+2.29%)
Jan 08, 2010 6.214 6.315 6.183 6.277 77,370 +0.10(+1.68%)
Jan 07, 2010 6.136 6.184 6.113 6.174 74,560 +0.12(+2.00%)
Jan 06, 2010 6.062 6.121 6.045 6.052 61,108 +0.02(+0.25%)
Jan 05, 2010 6.009 6.057 5.997 6.037 35,835 +0.09(+1.49%)
Jan 04, 2010 5.805 6.014 5.805 5.949 42,438 +0.15(+2.57%)
Dec 31, 2009 5.749 5.800 5.800 5.800 47,901 +0.03(+0.53%)
Dec 30, 2009 5.757 5.807 5.686 5.769 55,545 +0.01(+0.22%)
Dec 29, 2009 5.686 5.757 5.684 5.757 51,468 +0.04(+0.71%)
Dec 28, 2009 5.754 5.759 5.636 5.716 88,281 -0.06(-0.96%)
Dec 24, 2009 5.767 5.800 5.724 5.772 48,748 +0.01(+0.13%)
Dec 23, 2009 5.716 5.772 5.684 5.764 44,433 -0.01(-0.13%)
Dec 22, 2009 5.709 5.812 5.681 5.772 41,836 +0.02(+0.40%)
Dec 21, 2009 5.557 5.749 5.557 5.749 114,896 +0.28(+5.13%)
Dec 18, 2009 5.873 5.873 5.469 5.469 194,048 -0.38(-6.52%)
Dec 17, 2009 6.022 6.022 5.848 5.850 117,299 +0.07(+1.22%)
Dec 16, 2009 5.734 5.790 5.684 5.780 63,063 +0.06(+1.06%)
Dec 15, 2009 5.560 5.719 5.560 5.719 76,151 +0.12(+2.21%)
Dec 14, 2009 5.582 5.618 5.540 5.595 247,500 -0.12(-2.16%)
Dec 11, 2009 5.893 5.916 5.719 5.719 101,638 -0.16(-2.71%)
Dec 10, 2009 5.964 5.964 5.861 5.878 32,660 -0.01(-0.17%)
Dec 09, 2009 5.903 6.025 5.865 5.888 55,759 -0.07(-1.10%)
Dec 08, 2009 5.936 5.954 5.908 5.954 19,081 +0.01(+0.17%)
Dec 07, 2009 5.987 5.999 5.870 5.944 52,236 -0.04(-0.72%)
Dec 04, 2009 5.961 6.047 5.961 5.987 32,964 +0.01(+0.13%)
Dec 03, 2009 6.075 6.075 5.936 5.979 59,599 -0.02(-0.34%)
Dec 02, 2009 6.088 6.088 5.911 5.999 70,565 -0.06(-1.04%)
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.