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 (%)
Aug 31, 2009 5.552 5.724 5.431 5.572 249,879 +0.06(+1.01%)
Aug 28, 2009 5.663 5.858 5.479 5.517 107,774 -0.00(-0.05%)
Aug 27, 2009 5.828 5.870 5.431 5.519 235,310 -0.34(-5.78%)
Aug 26, 2009 5.918 5.918 5.810 5.858 44,841 -0.02(-0.39%)
Aug 25, 2009 5.810 5.926 5.684 5.881 98,526 +0.05(+0.82%)
Aug 24, 2009 5.807 6.062 5.709 5.833 332,301 +0.15(+2.62%)
Aug 21, 2009 5.570 5.696 5.570 5.684 182,065 +0.13(+2.28%)
Aug 20, 2009 5.532 5.570 5.481 5.557 98,585 +0.10(+1.84%)
Aug 19, 2009 5.487 5.557 5.383 5.456 60,498 +0.00(+0.05%)
Aug 18, 2009 5.406 5.519 5.380 5.453 99,413 +0.12(+2.31%)
Aug 17, 2009 5.229 5.456 5.229 5.330 128,185 -0.15(-2.76%)
Aug 14, 2009 5.570 5.570 5.481 5.481 70,573 -0.08(-1.36%)
Aug 13, 2009 5.570 5.570 5.519 5.557 82,374 +0.08(+1.38%)
Aug 12, 2009 5.423 5.515 5.332 5.481 58,645 +0.06(+1.07%)
Aug 11, 2009 5.393 5.431 5.330 5.423 62,798 +0.03(+0.56%)
Aug 10, 2009 5.305 5.582 5.305 5.393 113,736 +0.14(+2.68%)
Aug 07, 2009 5.206 5.282 5.194 5.252 42,414 +0.03(+0.64%)
Aug 06, 2009 5.178 5.360 5.178 5.219 61,206 -0.21(-3.90%)
Aug 05, 2009 5.353 5.519 5.311 5.431 90,003 +0.14(+2.62%)
Aug 04, 2009 5.380 5.380 5.181 5.292 103,023 -0.11(-2.10%)
Aug 03, 2009 5.585 5.595 5.380 5.406 119,749 -0.15(-2.73%)
Jul 31, 2009 5.507 5.593 5.494 5.557 102,639 +0.07(+1.29%)
Jul 30, 2009 5.557 5.613 5.487 5.487 86,955 -0.02(-0.37%)
Jul 29, 2009 5.570 5.653 5.411 5.507 120,347 +0.00(+0.00%)
Jul 28, 2009 5.532 5.550 5.406 5.507 196,831 +0.06(+1.07%)
Jul 27, 2009 5.404 5.456 5.360 5.449 140,747 +0.17(+3.14%)
Jul 24, 2009 5.241 5.408 5.105 5.282 209,745 +0.24(+4.80%)
Jul 23, 2009 4.994 5.103 4.976 5.041 153,842 +0.09(+1.81%)
Jul 22, 2009 5.037 5.037 4.817 4.951 111,689 +0.15(+3.16%)
Jul 21, 2009 4.918 4.926 4.797 4.799 125,513 +0.00(+0.05%)
Jul 20, 2009 4.562 4.845 4.562 4.797 91,440 +0.02(+0.48%)
Jul 17, 2009 4.623 4.802 4.559 4.774 93,902 +0.10(+2.16%)
Jul 16, 2009 4.623 4.736 4.623 4.673 52,568 +0.01(+0.16%)
Jul 15, 2009 4.658 4.898 4.658 4.666 87,616 +0.01(+0.16%)
Jul 14, 2009 4.436 4.673 4.436 4.658 92,137 +0.29(+6.59%)
Jul 13, 2009 4.436 4.476 4.304 4.370 111,689 -0.05(-1.14%)
Jul 10, 2009 4.423 4.496 4.383 4.421 109,927 -0.01(-0.17%)
Jul 09, 2009 4.484 4.509 4.428 4.428 33,055 -0.04(-0.79%)
Jul 08, 2009 4.484 4.567 4.423 4.463 124,543 -0.06(-1.34%)
Jul 07, 2009 4.772 4.772 4.501 4.524 85,553 -0.06(-1.32%)
Jul 06, 2009 4.676 4.774 4.575 4.585 100,462 -0.13(-2.84%)
Jul 02, 2009 4.648 4.840 4.547 4.719 146,139 +0.09(+1.85%)
Jul 01, 2009 4.666 4.726 4.479 4.633 173,846 -0.05(-1.13%)
Jun 30, 2009 4.913 4.926 4.661 4.686 132,548 -0.02(-0.38%)
Jun 29, 2009 4.941 4.941 4.673 4.703 155,505 +0.02(+0.49%)
Jun 26, 2009 4.913 4.913 4.653 4.681 105,311 +0.02(+0.38%)
Jun 25, 2009 4.661 4.719 4.628 4.663 138,443 +0.07(+1.60%)
Jun 24, 2009 4.724 4.724 4.587 4.590 153,771 -0.09(-1.94%)
Jun 23, 2009 4.719 4.749 4.602 4.681 144,060 -0.05(-0.96%)
Jun 22, 2009 4.906 4.906 4.557 4.726 269,863 -0.03(-0.64%)
Jun 19, 2009 4.724 4.784 4.668 4.756 102,477 +0.20(+4.38%)
Jun 18, 2009 4.645 4.721 4.297 4.557 201,158 +0.18(+4.04%)
Jun 17, 2009 4.648 4.735 4.297 4.380 377,918 -0.35(-7.47%)
Jun 16, 2009 4.926 4.989 4.668 4.734 188,549 -0.13(-2.60%)
Jun 15, 2009 4.812 4.908 4.717 4.860 126,994 +0.00(+0.05%)
Jun 12, 2009 4.544 4.898 4.519 4.858 108,760 +0.25(+5.31%)
Jun 11, 2009 4.522 4.648 4.469 4.613 114,923 +0.07(+1.50%)
Jun 10, 2009 5.123 5.123 4.522 4.544 279,122 -0.32(-6.50%)
Jun 09, 2009 4.989 4.989 4.782 4.860 86,064 +0.01(+0.21%)
Jun 08, 2009 4.889 4.936 4.762 4.850 171,855 -0.06(-1.24%)
Jun 05, 2009 4.969 4.986 4.799 4.911 163,692 +0.11(+2.32%)
Jun 04, 2009 4.484 4.926 4.479 4.799 367,800 +0.32(+7.04%)
Jun 03, 2009 4.471 4.547 4.433 4.484 143,538 +0.04(+0.85%)
Jun 02, 2009 4.463 4.837 4.246 4.446 404,791 +0.03(+0.63%)
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.