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 (%)
Nov 30, 2009 5.964 6.055 5.822 5.934 98,930 -0.08(-1.28%)
Nov 27, 2009 5.964 6.018 5.964 6.011 27,711 -0.05(-0.85%)
Nov 25, 2009 6.055 6.075 5.997 6.062 24,588 +0.07(+1.14%)
Nov 24, 2009 6.075 6.075 5.926 5.994 35,561 -0.07(-1.13%)
Nov 23, 2009 5.911 6.095 5.911 6.062 48,297 +0.14(+2.35%)
Nov 20, 2009 5.941 6.030 5.888 5.924 31,389 +0.03(+0.47%)
Nov 19, 2009 5.911 6.038 5.835 5.896 64,104 -0.04(-0.68%)
Nov 18, 2009 6.055 6.055 5.930 5.936 45,914 -0.02(-0.34%)
Nov 17, 2009 5.908 5.956 5.810 5.956 89,140 +0.07(+1.20%)
Nov 16, 2009 5.699 5.908 5.562 5.886 205,117 +0.14(+2.37%)
Nov 13, 2009 5.858 5.977 5.709 5.749 101,365 +0.02(+0.31%)
Nov 12, 2009 5.686 5.863 5.565 5.732 78,922 +0.01(+0.22%)
Nov 11, 2009 5.918 6.017 5.719 5.719 133,395 -0.20(-3.37%)
Nov 10, 2009 5.805 5.924 5.724 5.918 58,348 +0.08(+1.30%)
Nov 09, 2009 5.721 5.868 5.721 5.843 54,077 +0.13(+2.25%)
Nov 06, 2009 5.684 5.850 5.560 5.714 114,124 -0.01(-0.09%)
Nov 05, 2009 5.648 5.873 4.676 5.719 217,068 -0.08(-1.35%)
Nov 04, 2009 5.812 5.936 5.770 5.797 131,594 -0.08(-1.29%)
Nov 03, 2009 5.547 5.961 5.499 5.873 221,910 +0.27(+4.73%)
Nov 02, 2009 6.156 6.189 5.368 5.608 550,997 -0.63(-10.12%)
Oct 30, 2009 6.098 6.328 5.936 6.239 280,793 +0.18(+2.96%)
Oct 29, 2009 5.924 6.103 5.783 6.060 237,630 +0.15(+2.57%)
Oct 28, 2009 5.769 5.911 5.697 5.908 139,314 +0.12(+2.10%)
Oct 27, 2009 6.158 6.189 5.636 5.787 572,545 -0.40(-6.49%)
Oct 26, 2009 6.633 6.808 6.128 6.189 322,364 -0.39(-5.98%)
Oct 23, 2009 6.646 6.646 6.568 6.582 131,590 -0.05(-0.70%)
Oct 22, 2009 6.782 6.840 6.611 6.628 151,396 -0.15(-2.27%)
Oct 21, 2009 6.785 6.883 6.704 6.782 135,735 +0.08(+1.13%)
Oct 20, 2009 6.684 6.796 6.681 6.707 154,923 +0.00(+0.00%)
Oct 19, 2009 6.823 6.835 6.694 6.707 115,961 +0.02(+0.30%)
Oct 16, 2009 6.815 6.820 6.636 6.686 108,490 -0.08(-1.19%)
Oct 15, 2009 6.921 6.921 6.696 6.767 134,967 -0.05(-0.74%)
Oct 14, 2009 6.737 6.846 6.621 6.818 123,811 +0.13(+1.89%)
Oct 13, 2009 6.474 6.707 6.474 6.691 75,399 +0.09(+1.30%)
Oct 12, 2009 6.820 6.858 6.595 6.606 257,214 +0.07(+1.00%)
Oct 09, 2009 6.573 6.694 6.530 6.540 163,910 +0.01(+0.08%)
Oct 08, 2009 6.656 6.770 6.484 6.535 166,867 +0.12(+1.81%)
Oct 07, 2009 6.378 6.439 6.352 6.419 109,904 +0.09(+1.36%)
Oct 06, 2009 6.295 6.383 6.242 6.333 87,081 +0.06(+0.93%)
Oct 05, 2009 6.073 6.350 6.073 6.275 95,383 +0.21(+3.46%)
Oct 02, 2009 6.194 6.310 6.065 6.065 158,613 -0.25(-3.88%)
Oct 01, 2009 6.431 6.441 6.242 6.310 101,844 -0.01(-0.08%)
Sep 30, 2009 6.113 6.338 6.065 6.315 175,952 +0.21(+3.39%)
Sep 29, 2009 6.067 6.115 6.067 6.108 30,708 +0.02(+0.25%)
Sep 28, 2009 6.115 6.138 6.002 6.093 88,324 -0.00(-0.04%)
Sep 25, 2009 6.143 6.307 6.062 6.095 195,964 -0.06(-1.03%)
Sep 24, 2009 6.305 6.439 6.151 6.158 89,053 -0.15(-2.44%)
Sep 23, 2009 6.204 6.320 6.204 6.313 157,219 +0.10(+1.59%)
Sep 22, 2009 6.290 6.295 6.138 6.214 110,533 +0.00(+0.00%)
Sep 21, 2009 6.510 6.510 6.115 6.214 133,229 -0.10(-1.60%)
Sep 18, 2009 6.345 6.475 6.118 6.315 155,054 +0.09(+1.42%)
Sep 17, 2009 6.239 6.315 6.126 6.227 74,187 +0.05(+0.86%)
Sep 16, 2009 6.254 6.310 6.131 6.174 129,559 -0.04(-0.65%)
Sep 15, 2009 6.242 6.315 6.113 6.214 159,100 +0.07(+1.19%)
Sep 14, 2009 6.126 6.568 6.040 6.141 198,411 +0.06(+0.91%)
Sep 11, 2009 6.133 6.315 5.999 6.085 221,399 +0.02(+0.38%)
Sep 10, 2009 5.913 6.100 5.898 6.062 205,833 +0.17(+2.94%)
Sep 09, 2009 5.944 5.944 5.810 5.889 171,728 +0.08(+1.37%)
Sep 08, 2009 5.757 5.924 5.684 5.810 146,059 +0.04(+0.66%)
Sep 04, 2009 5.772 5.790 5.742 5.772 123,914 +0.07(+1.31%)
Sep 03, 2009 5.653 5.734 5.570 5.697 97,140 +0.06(+1.01%)
Sep 02, 2009 5.378 5.656 5.378 5.641 106,543 +0.06(+1.09%)
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.