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: 4:10 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 (%)
Sep 28, 2012 8.183 8.296 8.155 8.255 71,365 +0.02(+0.27%)
Sep 27, 2012 8.176 8.324 8.164 8.233 122,628 +0.07(+0.85%)
Sep 26, 2012 8.217 8.293 8.157 8.164 53,042 -0.08(-0.92%)
Sep 25, 2012 8.309 8.331 8.217 8.239 200,227 +0.01(+0.12%)
Sep 24, 2012 8.154 8.344 8.154 8.230 158,939 +0.06(+0.70%)
Sep 21, 2012 8.214 8.265 8.154 8.173 61,689 -0.06(-0.77%)
Sep 20, 2012 8.202 8.303 8.198 8.236 58,208 -0.06(-0.76%)
Sep 19, 2012 8.265 8.328 8.173 8.300 126,229 +0.09(+1.04%)
Sep 18, 2012 8.119 8.265 8.100 8.214 123,037 +0.04(+0.54%)
Sep 17, 2012 8.186 8.271 8.059 8.170 93,611 +0.08(+1.02%)
Sep 14, 2012 8.091 8.217 7.980 8.088 91,365 -0.03(-0.39%)
Sep 13, 2012 8.318 8.328 8.043 8.119 244,390 -0.15(-1.76%)
Sep 12, 2012 8.205 8.281 8.091 8.265 130,845 +0.11(+1.40%)
Sep 11, 2012 8.195 8.233 8.151 8.151 137,702 -0.11(-1.38%)
Sep 10, 2012 8.211 8.281 8.159 8.265 183,071 +0.05(+0.65%)
Sep 07, 2012 8.179 8.277 8.032 8.211 208,260 +0.06(+0.70%)
Sep 06, 2012 8.176 8.182 7.870 8.154 179,303 +0.09(+1.14%)
Sep 05, 2012 8.100 8.274 7.933 8.062 742,171 -0.01(-0.08%)
Sep 04, 2012 8.148 8.344 7.999 8.069 396,315 +0.12(+1.55%)
Aug 31, 2012 7.964 8.043 7.810 7.946 99,990 +0.01(+0.16%)
Aug 30, 2012 7.895 8.042 7.743 7.933 122,863 +0.01(+0.08%)
Aug 29, 2012 7.813 8.047 7.747 7.927 194,686 +0.25(+3.25%)
Aug 27, 2012 7.604 7.740 7.560 7.677 89,548 +0.09(+1.21%)
Aug 24, 2012 7.475 7.702 7.443 7.585 59,015 +0.08(+1.01%)
Aug 23, 2012 7.721 7.727 7.478 7.509 115,009 -0.21(-2.70%)
Aug 22, 2012 7.658 7.746 7.633 7.718 23,961 +0.08(+0.99%)
Aug 21, 2012 7.775 7.775 7.573 7.642 65,125 -0.04(-0.49%)
Aug 20, 2012 7.851 7.892 7.614 7.680 116,063 -0.14(-1.78%)
Aug 17, 2012 7.727 7.844 7.671 7.819 171,352 +0.17(+2.27%)
Aug 16, 2012 7.677 7.794 7.585 7.645 77,430 +0.02(+0.25%)
Aug 15, 2012 7.522 7.635 7.475 7.626 173,690 +0.15(+1.99%)
Aug 14, 2012 7.528 7.550 7.459 7.478 174,386 +0.05(+0.72%)
Aug 13, 2012 7.437 7.496 7.411 7.424 189,210 +0.02(+0.21%)
Aug 10, 2012 7.351 7.492 7.351 7.408 235,506 +0.03(+0.34%)
Aug 09, 2012 7.418 7.449 7.323 7.383 82,983 -0.01(-0.09%)
Aug 08, 2012 7.579 7.585 7.317 7.389 197,113 +0.04(+0.60%)
Aug 07, 2012 7.506 7.607 7.279 7.345 61,316 -0.11(-1.48%)
Aug 06, 2012 7.462 7.478 7.355 7.456 54,880 +0.01(+0.17%)
Aug 03, 2012 7.674 7.746 7.209 7.443 139,347 -0.16(-2.16%)
Aug 02, 2012 7.623 7.664 7.389 7.607 121,847 -0.04(-0.50%)
Aug 01, 2012 7.775 7.822 7.367 7.645 139,142 -0.08(-1.08%)
Jul 31, 2012 7.661 7.797 7.658 7.729 220,724 +0.10(+1.26%)
Jul 30, 2012 7.581 7.642 7.478 7.633 125,028 +0.15(+1.94%)
Jul 27, 2012 7.423 7.534 7.303 7.488 112,437 +0.06(+0.75%)
Jul 26, 2012 7.417 7.503 7.302 7.432 108,125 +0.11(+1.56%)
Jul 25, 2012 7.348 7.352 7.181 7.318 62,328 -0.03(-0.42%)
Jul 24, 2012 7.302 7.398 7.141 7.348 81,342 +0.06(+0.89%)
Jul 23, 2012 7.225 7.369 7.215 7.283 144,491 +0.03(+0.47%)
Jul 20, 2012 7.324 7.398 7.249 7.249 207,790 +0.00(+0.00%)
Jul 19, 2012 7.178 7.410 7.178 7.249 185,625 +0.13(+1.78%)
Jul 18, 2012 7.126 7.240 7.123 7.123 67,816 +0.00(+0.00%)
Jul 17, 2012 7.048 7.172 7.024 7.123 142,248 +0.09(+1.28%)
Jul 16, 2012 7.051 7.051 6.875 7.033 49,782 +0.00(+0.00%)
Jul 13, 2012 7.017 7.039 6.928 7.033 48,557 +0.03(+0.49%)
Jul 12, 2012 6.940 7.039 6.940 6.999 28,441 -0.03(-0.48%)
Jul 11, 2012 6.980 7.036 6.937 7.033 47,115 +0.10(+1.38%)
Jul 10, 2012 6.996 7.043 6.931 6.937 38,538 -0.06(-0.88%)
Jul 09, 2012 7.008 7.067 6.996 6.999 55,334 -0.01(-0.13%)
Jul 06, 2012 6.894 7.036 6.894 7.008 40,244 +0.04(+0.53%)
Jul 05, 2012 6.971 7.119 6.879 6.971 48,644 +0.00(+0.00%)
Jul 03, 2012 7.119 7.163 6.921 6.971 74,215 -0.13(-1.87%)
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.