Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

41.61 -2.38 (-5.41%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2017 8.661 8.661 8.540 8.588 38,934 +0.00(+0.00%)
Oct 30, 2017 8.588 8.854 8.564 8.588 60,868 -0.02(-0.28%)
Oct 27, 2017 8.540 8.709 8.508 8.612 41,681 +0.05(+0.56%)
Oct 26, 2017 8.636 8.636 8.479 8.564 28,294 +0.07(+0.85%)
Oct 25, 2017 8.515 8.564 8.467 8.491 128,806 -0.07(-0.85%)
Oct 24, 2017 8.491 8.636 8.491 8.564 40,687 +0.10(+1.14%)
Oct 23, 2017 8.709 8.757 8.467 8.467 116,891 -0.27(-3.05%)
Oct 20, 2017 8.491 8.733 8.438 8.733 141,116 +0.31(+3.74%)
Oct 19, 2017 8.515 8.588 8.249 8.419 168,744 -0.19(-2.25%)
Oct 18, 2017 8.806 8.830 8.482 8.612 116,686 -0.12(-1.39%)
Oct 17, 2017 8.903 8.903 8.733 8.733 104,953 -0.10(-1.10%)
Oct 16, 2017 8.757 8.886 8.757 8.830 86,515 -0.05(-0.55%)
Oct 13, 2017 8.878 8.903 8.806 8.878 22,257 +0.02(+0.27%)
Oct 12, 2017 8.685 8.903 8.685 8.854 27,129 +0.10(+1.11%)
Oct 11, 2017 8.782 8.927 8.751 8.757 49,965 -0.07(-0.82%)
Oct 10, 2017 8.636 8.878 8.636 8.830 97,715 +0.22(+2.53%)
Oct 09, 2017 8.540 8.709 8.540 8.612 30,421 -0.02(-0.28%)
Oct 06, 2017 8.612 8.636 8.419 8.636 145,851 +0.10(+1.13%)
Oct 05, 2017 8.467 8.636 8.443 8.540 79,467 +0.02(+0.28%)
Oct 04, 2017 8.540 8.540 8.419 8.515 32,936 +0.05(+0.57%)
Oct 03, 2017 8.491 8.540 8.412 8.467 72,529 +0.05(+0.57%)
Oct 02, 2017 8.370 8.419 8.322 8.419 48,855 +0.00(+0.00%)
Sep 29, 2017 8.419 8.443 8.346 8.419 48,343 +0.07(+0.87%)
Sep 28, 2017 8.395 8.443 8.301 8.346 43,459 +0.05(+0.58%)
Sep 27, 2017 8.540 8.540 8.249 8.298 75,174 -0.17(-2.00%)
Sep 26, 2017 8.322 8.515 8.322 8.467 64,402 +0.19(+2.34%)
Sep 25, 2017 8.201 8.395 8.201 8.274 75,218 +0.05(+0.59%)
Sep 22, 2017 8.177 8.322 8.177 8.225 46,092 +0.00(+0.00%)
Sep 21, 2017 8.153 8.298 8.153 8.225 40,102 +0.02(+0.29%)
Sep 20, 2017 8.201 8.274 8.201 8.201 60,764 +0.00(+0.00%)
Sep 19, 2017 8.225 8.249 8.177 8.201 43,386 +0.00(+0.00%)
Sep 18, 2017 8.225 8.322 8.201 8.201 41,361 -0.02(-0.29%)
Sep 15, 2017 8.201 8.290 8.177 8.225 66,330 -0.05(-0.58%)
Sep 14, 2017 8.177 8.395 8.176 8.274 63,094 +0.10(+1.18%)
Sep 13, 2017 8.274 8.301 8.177 8.177 29,198 -0.10(-1.17%)
Sep 12, 2017 8.128 8.346 8.128 8.274 64,627 +0.17(+2.09%)
Sep 11, 2017 8.032 8.225 8.032 8.104 45,722 +0.02(+0.30%)
Sep 08, 2017 8.346 8.362 8.056 8.080 36,963 -0.29(-3.47%)
Sep 07, 2017 8.322 8.443 8.313 8.370 49,814 +0.07(+0.87%)
Sep 06, 2017 8.298 8.395 8.214 8.298 46,466 +0.00(+0.00%)
Sep 05, 2017 8.395 8.395 8.162 8.298 58,925 -0.02(-0.29%)
Sep 01, 2017 8.322 8.419 8.249 8.322 38,139 -0.05(-0.58%)
Aug 31, 2017 8.298 8.467 8.225 8.370 118,745 +0.15(+1.76%)
Aug 30, 2017 8.225 8.322 8.199 8.225 43,858 -0.05(-0.58%)
Aug 29, 2017 8.177 8.298 8.153 8.274 75,972 +0.05(+0.59%)
Aug 28, 2017 8.201 8.259 8.185 8.225 69,652 +0.02(+0.29%)
Aug 25, 2017 8.249 8.274 8.141 8.201 39,457 +0.00(+0.00%)
Aug 24, 2017 8.056 8.274 8.044 8.201 136,580 +0.07(+0.89%)
Aug 23, 2017 7.862 8.153 7.862 8.128 137,293 +0.27(+3.38%)
Aug 22, 2017 7.766 7.886 7.645 7.862 103,314 +0.10(+1.25%)
Aug 21, 2017 7.838 7.838 7.660 7.766 108,731 -0.07(-0.93%)
Aug 18, 2017 7.814 7.983 7.645 7.838 205,062 +0.00(+0.00%)
Aug 17, 2017 7.935 7.989 7.766 7.838 183,617 -0.15(-1.82%)
Aug 16, 2017 8.104 8.104 7.959 7.983 119,522 -0.12(-1.49%)
Aug 15, 2017 8.298 8.298 7.838 8.104 194,571 -0.07(-0.89%)
Aug 14, 2017 8.491 8.499 8.104 8.177 103,853 -0.22(-2.59%)
Aug 11, 2017 8.032 8.467 8.007 8.395 77,344 +0.07(+0.87%)
Aug 10, 2017 8.249 8.467 8.104 8.322 96,320 +0.00(+0.00%)
Aug 09, 2017 8.249 8.443 8.177 8.322 117,707 -0.07(-0.86%)
Aug 08, 2017 8.757 8.757 8.298 8.395 137,541 -0.36(-4.14%)
Aug 07, 2017 8.709 8.854 8.540 8.757 118,137 +0.08(+0.91%)
Aug 04, 2017 8.584 8.679 8.561 8.679 142,024 +0.09(+1.10%)
Aug 03, 2017 8.632 8.726 8.537 8.584 125,718 -0.12(-1.36%)
Aug 02, 2017 8.514 8.702 8.419 8.702 298,377 +0.19(+2.22%)
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.