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 (%)
Nov 30, 2017 8.546 8.695 8.489 8.645 106,764 +0.02(+0.29%)
Nov 29, 2017 8.645 8.670 8.482 8.620 55,221 +0.05(+0.58%)
Nov 28, 2017 8.596 8.620 8.474 8.571 69,881 -0.10(-1.15%)
Nov 27, 2017 8.745 8.745 8.546 8.670 46,903 -0.02(-0.29%)
Nov 24, 2017 8.596 8.745 8.547 8.695 42,722 +0.07(+0.86%)
Nov 22, 2017 8.521 8.645 8.521 8.620 47,124 +0.10(+1.17%)
Nov 21, 2017 8.620 8.645 8.496 8.521 121,110 -0.12(-1.44%)
Nov 20, 2017 8.645 8.695 8.571 8.645 45,884 +0.00(+0.00%)
Nov 17, 2017 8.620 8.745 8.620 8.645 41,336 -0.05(-0.57%)
Nov 16, 2017 8.670 8.745 8.596 8.695 33,643 -0.05(-0.57%)
Nov 15, 2017 8.720 8.745 8.521 8.745 71,429 +0.07(+0.86%)
Nov 14, 2017 8.596 8.720 8.522 8.670 80,369 +0.02(+0.29%)
Nov 13, 2017 8.695 8.757 8.521 8.645 84,660 -0.02(-0.29%)
Nov 10, 2017 8.869 8.869 8.670 8.670 58,244 -0.20(-2.24%)
Nov 09, 2017 8.844 8.943 8.663 8.869 81,360 -0.07(-0.83%)
Nov 08, 2017 8.869 8.943 8.322 8.943 169,700 +0.40(+4.73%)
Nov 07, 2017 8.564 8.685 8.467 8.540 71,485 -0.10(-1.12%)
Nov 06, 2017 8.564 8.692 8.467 8.636 119,669 +0.12(+1.42%)
Nov 03, 2017 8.467 8.588 8.467 8.515 60,047 +0.02(+0.28%)
Nov 02, 2017 8.733 8.757 8.467 8.491 89,962 -0.27(-3.04%)
Nov 01, 2017 8.709 8.806 8.661 8.757 44,172 +0.17(+1.97%)
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%)
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.