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 (%)
May 29, 2009 4.138 4.168 4.032 4.168 283,453 +0.09(+2.14%)
May 28, 2009 4.113 4.143 4.024 4.081 143,644 -0.02(-0.59%)
May 27, 2009 4.092 4.196 4.006 4.105 89,389 +0.02(+0.49%)
May 26, 2009 4.117 4.269 4.042 4.085 92,137 +0.04(+1.06%)
May 22, 2009 3.978 4.067 3.978 4.042 38,855 +0.20(+5.19%)
May 21, 2009 3.966 4.105 3.794 3.842 174,464 -0.14(-3.43%)
May 20, 2009 4.029 4.294 3.928 3.978 129,353 -0.04(-1.07%)
May 19, 2009 3.888 4.024 3.840 4.021 96,226 +0.18(+4.74%)
May 18, 2009 3.842 3.908 3.663 3.840 221,918 +0.17(+4.76%)
May 15, 2009 3.726 3.789 3.663 3.665 88,657 -0.06(-1.49%)
May 14, 2009 3.718 3.723 3.684 3.721 54,607 -0.00(-0.07%)
May 13, 2009 3.716 3.771 3.696 3.723 66,468 -0.04(-1.07%)
May 12, 2009 3.799 3.799 3.668 3.764 53,891 +0.00(+0.00%)
May 11, 2009 3.797 3.903 3.665 3.764 88,360 -0.04(-0.93%)
May 08, 2009 3.804 3.817 3.678 3.799 128,352 -0.02(-0.53%)
May 07, 2009 3.630 4.037 3.630 3.819 270,473 +0.33(+9.57%)
May 06, 2009 3.463 3.658 3.397 3.486 102,192 -0.02(-0.50%)
May 05, 2009 3.635 3.635 3.478 3.504 124,571 -0.16(-4.41%)
May 04, 2009 3.781 3.789 3.615 3.665 282,369 +0.00(+0.00%)
May 01, 2009 3.736 3.739 3.663 3.665 136,257 -0.02(-0.41%)
Apr 30, 2009 3.764 3.812 3.665 3.680 44,853 -0.03(-0.88%)
Apr 29, 2009 3.663 3.780 3.663 3.713 83,966 +0.05(+1.38%)
Apr 28, 2009 3.660 3.761 3.630 3.663 102,869 +0.00(+0.00%)
Apr 27, 2009 3.632 3.718 3.632 3.663 70,712 +0.01(+0.14%)
Apr 24, 2009 3.612 3.728 3.607 3.658 80,814 -0.01(-0.14%)
Apr 23, 2009 3.589 3.663 3.557 3.663 50,316 +0.04(+1.05%)
Apr 22, 2009 3.224 3.910 3.188 3.625 246,185 +0.44(+13.89%)
Apr 21, 2009 3.122 3.218 3.062 3.183 37,774 +0.09(+2.86%)
Apr 20, 2009 3.223 3.223 3.062 3.094 87,877 -0.11(-3.32%)
Apr 17, 2009 3.180 3.200 3.110 3.200 18,934 +0.08(+2.43%)
Apr 16, 2009 3.145 3.158 3.034 3.125 64,330 +0.01(+0.42%)
Apr 15, 2009 3.165 3.200 3.077 3.112 34,489 -0.08(-2.54%)
Apr 14, 2009 3.221 3.233 3.077 3.193 86,582 -0.05(-1.48%)
Apr 13, 2009 3.170 3.289 3.132 3.241 53,554 +0.12(+3.89%)
Apr 09, 2009 3.069 3.160 3.029 3.120 35,945 +0.05(+1.65%)
Apr 08, 2009 3.094 3.155 3.067 3.069 10,292 +0.02(+0.66%)
Apr 07, 2009 3.173 3.173 2.958 3.049 70,399 -0.09(-2.81%)
Apr 06, 2009 3.094 3.387 3.094 3.137 87,707 -0.01(-0.29%)
Apr 03, 2009 3.165 3.168 3.097 3.146 23,376 +0.05(+1.51%)
Apr 02, 2009 3.094 3.163 2.978 3.099 89,548 -0.02(-0.49%)
Apr 01, 2009 3.069 3.115 2.955 3.115 26,286 +0.01(+0.24%)
Mar 31, 2009 3.014 3.117 3.008 3.107 50,450 +0.13(+4.24%)
Mar 30, 2009 3.099 3.099 2.955 2.981 67,932 -0.19(-6.05%)
Mar 26, 2009 3.044 3.372 2.993 3.173 145,062 +0.17(+5.55%)
Mar 25, 2009 2.933 3.056 2.913 3.006 93,823 +0.12(+4.11%)
Mar 24, 2009 2.867 2.928 2.862 2.887 68,550 -0.01(-0.17%)
Mar 23, 2009 2.786 2.892 2.690 2.892 156,237 +0.08(+2.78%)
Mar 20, 2009 2.862 2.892 2.779 2.814 40,181 -0.05(-1.68%)
Mar 19, 2009 2.911 2.918 2.789 2.862 83,190 +0.01(+0.44%)
Mar 18, 2009 2.905 2.978 2.842 2.849 49,524 -0.07(-2.46%)
Mar 17, 2009 2.945 3.019 2.814 2.921 47,002 -0.07(-2.41%)
Mar 16, 2009 2.991 3.026 2.928 2.993 132,932 +0.00(+0.08%)
Mar 13, 2009 3.034 3.069 2.948 2.991 0 -0.03(-0.84%)
Mar 12, 2009 2.761 3.097 2.690 3.016 161,447 +0.35(+13.07%)
Mar 11, 2009 2.662 2.829 2.589 2.667 122,722 +0.02(+0.67%)
Mar 10, 2009 2.301 2.741 2.301 2.650 193,300 +0.32(+13.90%)
Mar 09, 2009 2.412 2.412 2.294 2.326 72,940 -0.16(-6.59%)
Mar 06, 2009 2.470 2.523 2.400 2.491 0 +0.04(+1.65%)
Mar 05, 2009 2.493 2.493 2.425 2.450 70,660 -0.06(-2.22%)
Mar 04, 2009 2.463 2.508 2.167 2.506 143,842 -0.09(-3.41%)
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.