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 (%)
Oct 31, 2008 2.799 3.051 2.794 3.031 229,075 +0.28(+10.09%)
Oct 30, 2008 2.698 2.809 2.698 2.753 153,838 +0.10(+3.81%)
Oct 29, 2008 2.662 2.680 2.592 2.652 146,792 +0.07(+2.84%)
Oct 28, 2008 2.640 2.665 2.564 2.579 75,751 -0.02(-0.78%)
Oct 27, 2008 2.589 2.650 2.569 2.599 168,078 +0.04(+1.38%)
Oct 24, 2008 2.470 2.728 2.470 2.564 228,830 -0.18(-6.45%)
Oct 23, 2008 2.680 2.776 2.670 2.741 107,295 +0.09(+3.33%)
Oct 22, 2008 2.652 2.705 2.475 2.652 146,459 -0.04(-1.50%)
Oct 21, 2008 2.571 2.713 2.493 2.693 225,168 +0.12(+4.72%)
Oct 20, 2008 2.281 2.571 2.281 2.571 201,423 +0.39(+18.10%)
Oct 17, 2008 2.223 2.392 2.177 2.177 222,583 -0.07(-3.15%)
Oct 16, 2008 2.337 2.374 2.233 2.248 44,160 -0.08(-3.47%)
Oct 15, 2008 2.385 2.425 2.309 2.329 46,919 -0.06(-2.33%)
Oct 14, 2008 2.074 2.508 2.074 2.385 279,962 +0.35(+17.12%)
Oct 13, 2008 1.895 2.632 1.895 2.036 464,153 +0.33(+19.41%)
Oct 10, 2008 1.773 1.799 1.488 1.705 261,474 -0.09(-5.20%)
Oct 09, 2008 2.008 2.021 1.791 1.799 208,854 -0.19(-9.76%)
Oct 08, 2008 1.932 2.001 1.857 1.993 310,409 +0.04(+1.81%)
Oct 07, 2008 2.147 2.172 1.955 1.958 151,792 -0.22(-9.99%)
Oct 06, 2008 2.273 2.273 2.036 2.175 155,184 -0.12(-5.38%)
Oct 03, 2008 2.410 2.478 2.296 2.299 81,044 -0.05(-2.15%)
Oct 02, 2008 2.430 2.430 2.339 2.349 41,967 -0.06(-2.62%)
Oct 01, 2008 2.463 2.463 2.339 2.412 76,254 +0.02(+0.74%)
Sep 30, 2008 2.273 2.395 2.094 2.395 118,930 +0.06(+2.49%)
Sep 29, 2008 2.526 2.539 2.337 2.337 63,724 -0.20(-7.96%)
Sep 26, 2008 2.450 2.561 2.366 2.539 0 +0.00(+0.10%)
Sep 25, 2008 2.728 2.728 2.526 2.536 334,617 -0.25(-9.06%)
Sep 24, 2008 2.887 2.905 2.779 2.789 92,833 -0.08(-2.73%)
Sep 23, 2008 2.895 2.911 2.844 2.867 60,886 -0.21(-6.89%)
Sep 22, 2008 3.259 3.296 3.016 3.079 84,500 -0.17(-5.14%)
Sep 19, 2008 2.680 3.531 2.652 3.246 0 +0.61(+22.97%)
Sep 18, 2008 2.662 2.746 2.294 2.640 226,280 -0.01(-0.48%)
Sep 17, 2008 2.784 2.804 2.587 2.652 409,707 -0.15(-5.41%)
Sep 16, 2008 2.779 2.827 2.733 2.804 215,022 -0.06(-2.20%)
Sep 15, 2008 2.928 3.122 2.779 2.867 70,731 -0.11(-3.73%)
Sep 12, 2008 2.928 3.001 2.928 2.978 128,957 +0.07(+2.52%)
Sep 11, 2008 2.918 2.920 2.880 2.905 97,901 -0.02(-0.78%)
Sep 10, 2008 2.829 2.953 2.771 2.928 118,261 +0.08(+2.66%)
Sep 09, 2008 2.870 2.938 2.791 2.852 139,702 -0.04(-1.31%)
Sep 08, 2008 3.046 3.046 2.811 2.890 71,040 -0.07(-2.31%)
Sep 05, 2008 3.008 3.029 2.897 2.958 0 -0.07(-2.29%)
Sep 04, 2008 3.094 3.158 2.991 3.027 128,447 -0.05(-1.77%)
Sep 03, 2008 3.130 3.130 3.079 3.082 29,888 -0.05(-1.53%)
Sep 02, 2008 3.334 3.334 3.120 3.130 106,250 -0.01(-0.32%)
Aug 29, 2008 3.165 3.186 3.140 3.140 61,361 -0.02(-0.64%)
Aug 28, 2008 3.190 3.481 3.094 3.160 135,897 -0.02(-0.71%)
Aug 27, 2008 3.410 3.410 3.183 3.183 128,411 +0.05(+1.61%)
Aug 26, 2008 3.198 3.211 3.125 3.132 66,903 -0.01(-0.16%)
Aug 25, 2008 3.261 3.269 3.137 3.137 67,319 -0.04(-1.27%)
Aug 22, 2008 3.130 3.264 3.130 3.178 37,212 +0.06(+1.78%)
Aug 21, 2008 3.120 3.152 3.107 3.122 18,210 -0.03(-0.80%)
Aug 20, 2008 3.145 3.183 3.099 3.147 53,467 +0.02(+0.56%)
Aug 19, 2008 3.264 3.264 3.130 3.130 138,169 -0.14(-4.32%)
Aug 18, 2008 3.259 3.296 3.259 3.271 75,613 -0.01(-0.31%)
Aug 15, 2008 3.397 3.420 3.271 3.281 0 -0.07(-2.18%)
Aug 14, 2008 3.307 3.355 3.248 3.355 158,411 +0.08(+2.39%)
Aug 13, 2008 3.248 3.286 3.236 3.276 38,598 -0.00(-0.08%)
Aug 12, 2008 3.324 3.324 3.259 3.279 55,621 +0.05(+1.56%)
Aug 11, 2008 3.271 3.375 3.208 3.228 98,099 -0.00(-0.02%)
Aug 08, 2008 3.238 3.269 3.211 3.229 117,564 -0.02(-0.51%)
Aug 07, 2008 3.274 3.291 3.228 3.245 227,777 -0.03(-0.87%)
Aug 06, 2008 3.259 3.284 3.233 3.274 32,066 +0.02(+0.47%)
Aug 05, 2008 3.228 3.347 3.195 3.259 59,579 +0.02(+0.62%)
Aug 04, 2008 3.375 3.397 3.236 3.238 50,324 -0.14(-4.04%)
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.