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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 29, 2016 5.705 6.063 5.333 5.342 724,912 -0.16(-2.96%)
Feb 26, 2016 5.570 5.888 5.419 5.505 436,737 +0.10(+1.81%)
Feb 25, 2016 5.570 5.578 5.338 5.407 351,458 -0.19(-3.42%)
Feb 24, 2016 5.411 5.692 5.338 5.598 472,565 +0.10(+1.85%)
Feb 23, 2016 5.696 5.725 5.293 5.497 342,835 -0.18(-3.23%)
Feb 22, 2016 5.472 5.725 5.456 5.680 269,610 +0.33(+6.25%)
Feb 19, 2016 5.460 5.554 5.285 5.346 240,985 -0.21(-3.74%)
Feb 18, 2016 6.002 6.059 5.472 5.554 393,586 -0.31(-5.29%)
Feb 17, 2016 5.623 6.001 5.619 5.864 337,832 +0.25(+4.43%)
Feb 16, 2016 5.297 5.647 5.117 5.615 1,356,822 +0.43(+8.34%)
Feb 12, 2016 5.505 5.183 5.183 5.183 726,170 -0.24(-4.51%)
Feb 11, 2016 5.802 6.002 5.350 5.427 767,943 -0.49(-8.27%)
Feb 10, 2016 6.124 6.165 5.770 5.917 917,905 -0.20(-3.27%)
Feb 09, 2016 5.961 6.190 5.847 6.116 1,039,875 +0.02(+0.33%)
Feb 08, 2016 6.178 6.218 5.843 6.096 812,450 -0.14(-2.27%)
Feb 05, 2016 6.333 6.490 5.889 6.238 1,124,650 -0.14(-2.23%)
Feb 04, 2016 6.447 6.673 6.333 6.380 341,628 -0.01(-0.19%)
Feb 03, 2016 6.479 6.546 6.068 6.392 296,344 +0.05(+0.81%)
Feb 02, 2016 6.313 6.768 6.091 6.341 1,439,242 +0.01(+0.13%)
Feb 01, 2016 6.246 6.451 6.032 6.333 625,744 -0.04(-0.68%)
Jan 29, 2016 5.965 6.451 5.640 6.376 1,078,563 +0.29(+4.75%)
Jan 28, 2016 7.520 7.520 5.189 6.087 7,231,256 -1.63(-21.13%)
Jan 27, 2016 7.524 7.845 7.358 7.718 652,692 +0.17(+2.25%)
Jan 26, 2016 7.306 7.837 7.089 7.548 424,700 +0.24(+3.30%)
Jan 25, 2016 7.140 7.738 7.140 7.306 956,718 -0.17(-2.33%)
Jan 22, 2016 6.582 7.718 6.582 7.480 813,417 +1.02(+15.74%)
Jan 21, 2016 6.020 6.645 6.012 6.463 249,723 +0.37(+6.11%)
Jan 20, 2016 6.048 6.285 5.577 6.091 761,574 -0.19(-2.96%)
Jan 19, 2016 6.578 6.728 6.119 6.277 729,655 -0.32(-4.80%)
Jan 15, 2016 6.447 6.594 6.594 6.594 522,752 -0.16(-2.34%)
Jan 14, 2016 6.538 6.792 6.376 6.752 1,151,288 +0.21(+3.27%)
Jan 13, 2016 6.772 6.823 6.408 6.538 1,603,766 -0.21(-3.17%)
Jan 12, 2016 7.025 7.207 6.400 6.752 1,149,164 -0.17(-2.51%)
Jan 11, 2016 6.887 7.233 6.843 6.926 1,087,472 +0.00(+0.00%)
Jan 08, 2016 6.772 6.980 6.772 6.926 1,306,151 +0.23(+3.37%)
Jan 07, 2016 6.847 7.065 6.574 6.701 1,374,212 -0.21(-3.04%)
Jan 06, 2016 6.875 7.081 6.863 6.910 1,603,183 -0.11(-1.63%)
Jan 05, 2016 7.033 7.197 6.918 7.025 816,418 -0.01(-0.11%)
Jan 04, 2016 6.855 7.148 6.855 7.033 475,720 +0.08(+1.14%)
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%)
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.