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 (%)
Dec 31, 2015 6.831 6.954 6.954 6.954 1,179,667 -0.02(-0.34%)
Dec 30, 2015 6.768 7.045 6.622 6.978 1,918,633 +0.18(+2.68%)
Dec 29, 2015 6.542 6.883 6.531 6.796 1,942,765 +0.27(+4.06%)
Dec 28, 2015 6.827 7.080 6.285 6.531 1,760,769 -0.28(-4.07%)
Dec 24, 2015 6.705 6.808 6.808 6.808 787,792 +0.18(+2.75%)
Dec 23, 2015 6.356 6.709 6.337 6.626 1,242,493 +0.42(+6.76%)
Dec 22, 2015 6.044 6.285 5.949 6.206 1,680,835 +0.17(+2.75%)
Dec 21, 2015 6.210 6.321 5.856 6.040 1,737,969 -0.08(-1.29%)
Dec 18, 2015 6.210 6.451 5.937 6.119 1,024,329 -0.11(-1.72%)
Dec 17, 2015 6.938 7.021 6.194 6.226 962,084 -0.80(-11.43%)
Dec 16, 2015 6.744 7.122 6.744 7.029 768,009 +0.29(+4.29%)
Dec 15, 2015 7.354 7.481 6.546 6.740 1,472,068 -0.63(-8.59%)
Dec 14, 2015 8.185 8.272 7.255 7.374 677,711 -0.89(-10.82%)
Dec 11, 2015 8.466 8.636 8.213 8.268 424,311 -0.36(-4.22%)
Dec 10, 2015 8.854 9.147 8.620 8.632 479,964 -0.25(-2.76%)
Dec 09, 2015 8.347 9.218 8.339 8.878 798,818 +0.59(+7.12%)
Dec 08, 2015 7.738 8.355 7.528 8.288 470,232 +0.32(+3.97%)
Dec 07, 2015 8.272 8.272 7.381 7.971 868,868 -0.54(-6.33%)
Dec 04, 2015 9.079 9.210 8.339 8.509 682,276 -0.63(-6.89%)
Dec 03, 2015 9.467 9.626 9.107 9.139 422,666 -0.33(-3.47%)
Dec 02, 2015 9.483 9.531 9.206 9.467 902,745 -0.12(-1.28%)
Dec 01, 2015 9.760 9.877 9.420 9.590 229,270 -0.25(-2.53%)
Nov 30, 2015 9.978 10.20 9.717 9.839 216,458 -0.13(-1.31%)
Nov 27, 2015 10.08 10.23 9.883 9.970 60,476 -0.06(-0.59%)
Nov 25, 2015 9.341 10.03 10.03 10.03 422,194 +0.71(+7.60%)
Nov 24, 2015 9.301 9.764 9.036 9.321 336,181 +0.02(+0.17%)
Nov 23, 2015 9.634 9.776 9.301 9.305 406,514 -0.54(-5.47%)
Nov 20, 2015 10.19 10.41 9.523 9.843 422,863 -0.30(-3.00%)
Nov 19, 2015 9.820 10.21 9.622 10.15 294,174 +0.21(+2.15%)
Nov 18, 2015 9.895 10.16 9.325 9.934 617,133 +0.06(+0.60%)
Nov 17, 2015 10.29 10.29 9.713 9.875 387,466 -0.40(-3.85%)
Nov 16, 2015 10.41 10.67 10.20 10.27 391,197 -0.15(-1.48%)
Nov 13, 2015 10.86 10.90 10.36 10.43 303,156 -0.23(-2.19%)
Nov 12, 2015 11.08 11.40 10.48 10.66 308,666 -0.45(-4.03%)
Nov 11, 2015 11.24 11.50 10.77 11.11 224,503 -0.11(-0.95%)
Nov 10, 2015 11.27 11.60 11.18 11.21 153,318 -0.03(-0.25%)
Nov 09, 2015 11.60 11.70 11.10 11.24 131,911 -0.30(-2.64%)
Nov 06, 2015 11.65 11.86 11.42 11.55 208,555 -0.21(-1.82%)
Nov 05, 2015 12.25 12.51 11.64 11.76 338,273 -0.62(-5.02%)
Nov 04, 2015 12.90 12.97 12.27 12.38 280,578 -0.42(-3.31%)
Nov 03, 2015 12.53 12.94 12.53 12.80 186,356 +0.24(+1.89%)
Nov 02, 2015 12.70 13.06 12.46 12.57 315,336 -0.12(-0.97%)
Oct 30, 2015 13.05 13.27 12.64 12.69 292,782 -0.45(-3.39%)
Oct 29, 2015 12.54 13.22 12.36 13.14 201,010 +0.73(+5.90%)
Oct 28, 2015 12.55 12.71 12.25 12.40 129,986 -0.03(-0.28%)
Oct 27, 2015 12.59 12.78 12.40 12.44 235,990 -0.16(-1.29%)
Oct 26, 2015 13.05 13.05 12.59 12.60 87,148 -0.42(-3.21%)
Oct 23, 2015 13.04 13.20 12.69 13.02 165,023 -0.10(-0.77%)
Oct 22, 2015 13.01 13.32 12.68 13.12 106,628 +0.23(+1.80%)
Oct 21, 2015 13.04 13.15 12.73 12.89 121,581 -0.15(-1.16%)
Oct 20, 2015 13.29 13.29 12.69 13.04 205,608 -0.28(-2.09%)
Oct 19, 2015 13.29 13.53 13.04 13.32 280,835 -0.00(-0.03%)
Oct 16, 2015 13.17 13.56 13.12 13.32 517,520 +0.20(+1.51%)
Oct 15, 2015 13.11 13.25 12.67 13.12 269,070 -0.00(-0.03%)
Oct 14, 2015 12.47 13.23 12.47 13.13 318,990 +0.69(+5.51%)
Oct 13, 2015 12.40 12.85 12.33 12.44 204,694 -0.07(-0.59%)
Oct 12, 2015 11.94 12.77 11.92 12.52 242,997 +0.55(+4.60%)
Oct 09, 2015 12.54 12.97 11.86 11.97 400,748 -0.53(-4.22%)
Oct 08, 2015 12.48 12.77 12.41 12.49 300,018 +0.02(+0.12%)
Oct 07, 2015 12.33 12.77 12.20 12.48 348,838 +0.24(+1.93%)
Oct 06, 2015 11.88 12.73 11.88 12.24 274,479 +0.38(+3.23%)
Oct 05, 2015 11.34 11.93 11.34 11.86 292,924 +0.53(+4.72%)
Oct 02, 2015 11.18 11.38 11.05 11.32 307,673 -0.10(-0.92%)
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.