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, 2020 6.608 6.621 6.426 6.621 155,746 -0.09(-1.35%)
May 28, 2020 6.699 6.746 6.589 6.712 104,459 +0.00(+0.00%)
May 27, 2020 6.783 6.861 6.710 6.712 227,597 -0.12(-1.71%)
May 26, 2020 6.829 6.904 6.735 6.829 280,122 +0.25(+3.75%)
May 22, 2020 6.576 6.660 6.517 6.582 93,047 -0.08(-1.17%)
May 21, 2020 6.660 6.777 6.602 6.660 142,448 -0.09(-1.35%)
May 20, 2020 6.680 6.829 6.621 6.751 114,130 +0.14(+2.06%)
May 19, 2020 6.732 6.732 6.585 6.615 131,957 -0.03(-0.39%)
May 18, 2020 6.530 6.855 6.530 6.641 234,004 +0.25(+3.86%)
May 15, 2020 6.381 6.485 6.251 6.394 247,560 +0.24(+3.90%)
May 14, 2020 5.953 6.323 5.842 6.154 156,048 -0.06(-0.94%)
May 13, 2020 6.446 6.554 6.011 6.212 231,439 -0.27(-4.11%)
May 12, 2020 6.563 6.848 6.472 6.478 170,153 -0.08(-1.29%)
May 11, 2020 6.615 6.783 6.394 6.563 320,907 -0.32(-4.62%)
May 08, 2020 7.069 7.076 6.634 6.881 558,899 -0.24(-3.43%)
May 07, 2020 6.943 7.144 6.843 7.125 283,071 +0.18(+2.52%)
May 06, 2020 7.163 7.250 6.868 6.950 137,699 -0.03(-0.36%)
May 05, 2020 7.056 7.352 6.906 6.975 142,901 -0.04(-0.54%)
May 04, 2020 6.956 7.169 6.859 7.012 196,508 -0.15(-2.10%)
May 01, 2020 7.363 7.457 6.946 7.163 193,567 -0.30(-4.03%)
Apr 30, 2020 7.520 7.758 7.382 7.463 157,254 -0.14(-1.89%)
Apr 29, 2020 7.520 7.698 7.382 7.608 314,499 +0.26(+3.58%)
Apr 28, 2020 7.463 7.551 7.129 7.344 306,119 +0.14(+1.91%)
Apr 27, 2020 7.363 7.463 6.956 7.207 400,676 +0.31(+4.45%)
Apr 24, 2020 7.006 7.188 6.668 6.899 215,430 +0.10(+1.47%)
Apr 23, 2020 6.361 7.100 6.361 6.799 363,939 +0.52(+8.28%)
Apr 22, 2020 6.467 6.547 6.223 6.279 205,766 +0.09(+1.52%)
Apr 21, 2020 5.859 6.194 5.859 6.185 147,011 +0.12(+1.96%)
Apr 20, 2020 5.991 6.351 5.909 6.066 154,892 -0.23(-3.68%)
Apr 17, 2020 6.486 6.492 6.028 6.298 221,494 +0.04(+0.60%)
Apr 16, 2020 6.022 6.292 6.022 6.260 76,913 +0.13(+2.15%)
Apr 15, 2020 6.348 6.624 6.047 6.129 271,277 -0.61(-9.02%)
Apr 14, 2020 6.354 6.743 6.354 6.737 166,768 +0.33(+5.08%)
Apr 13, 2020 6.555 6.646 6.085 6.411 159,925 +0.00(+0.00%)
Apr 09, 2020 6.116 6.868 6.079 6.411 341,177 +0.34(+5.68%)
Apr 08, 2020 5.734 6.066 5.496 6.066 283,011 +0.38(+6.61%)
Apr 07, 2020 5.640 6.179 5.571 5.690 510,840 +0.36(+6.82%)
Apr 06, 2020 5.145 5.549 5.145 5.327 680,372 +0.06(+1.19%)
Apr 03, 2020 5.314 5.446 5.076 5.264 246,547 -0.04(-0.83%)
Apr 02, 2020 5.339 5.571 5.188 5.308 461,240 -0.07(-1.28%)
Apr 01, 2020 5.414 5.646 5.176 5.377 493,003 -0.15(-2.72%)
Mar 31, 2020 5.395 5.847 5.395 5.527 187,831 -0.08(-1.45%)
Mar 30, 2020 6.097 6.148 5.358 5.609 287,567 -0.39(-6.58%)
Mar 27, 2020 5.985 6.198 5.703 6.003 195,004 -0.23(-3.72%)
Mar 26, 2020 5.703 6.649 5.703 6.235 316,170 +0.49(+8.51%)
Mar 25, 2020 5.364 6.135 5.063 5.746 609,097 +0.38(+7.13%)
Mar 24, 2020 5.690 5.743 5.252 5.364 387,107 -0.01(-0.23%)
Mar 23, 2020 6.016 6.016 4.857 5.377 580,407 -0.83(-13.42%)
Mar 20, 2020 6.329 7.163 5.978 6.210 584,374 +0.04(+0.61%)
Mar 19, 2020 4.080 6.417 3.948 6.173 936,736 +1.47(+31.33%)
Mar 18, 2020 5.013 5.173 3.954 4.700 705,712 -0.79(-14.38%)
Mar 17, 2020 6.411 6.429 5.395 5.489 574,057 -0.91(-14.29%)
Mar 16, 2020 6.768 7.000 6.267 6.404 398,735 -0.94(-12.80%)
Mar 13, 2020 7.019 7.395 6.737 7.344 457,509 +0.66(+9.84%)
Mar 12, 2020 6.267 6.956 5.640 6.686 718,973 -1.59(-19.17%)
Mar 11, 2020 8.159 8.347 7.990 8.272 323,207 -0.14(-1.64%)
Mar 10, 2020 8.234 9.086 7.927 8.410 556,360 +0.58(+7.36%)
Mar 09, 2020 7.495 9.237 6.943 7.833 768,747 -1.70(-17.82%)
Mar 06, 2020 10.34 10.48 9.513 9.531 469,318 -1.05(-9.95%)
Mar 05, 2020 10.83 10.86 10.52 10.58 292,115 -0.28(-2.60%)
Mar 04, 2020 11.29 11.39 10.87 10.87 193,484 -0.38(-3.40%)
Mar 03, 2020 11.58 11.58 11.13 11.25 122,183 -0.27(-2.34%)
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.