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 (%)
Apr 28, 2017 8.532 8.634 8.517 8.578 100,262 +0.05(+0.54%)
Apr 27, 2017 8.647 8.693 8.463 8.532 142,928 -0.11(-1.33%)
Apr 26, 2017 8.325 8.831 8.302 8.647 396,062 +0.25(+3.01%)
Apr 25, 2017 8.279 8.509 8.095 8.394 861,952 +0.07(+0.83%)
Apr 24, 2017 8.509 8.601 8.302 8.325 492,236 -0.16(-1.90%)
Apr 21, 2017 8.601 8.670 8.440 8.486 74,541 -0.14(-1.60%)
Apr 20, 2017 8.739 8.854 8.555 8.624 282,504 -0.14(-1.57%)
Apr 19, 2017 8.877 8.900 8.739 8.762 280,167 -0.11(-1.30%)
Apr 18, 2017 8.877 8.969 8.838 8.877 25,561 -0.09(-1.03%)
Apr 17, 2017 8.946 8.992 8.900 8.969 45,927 +0.00(+0.00%)
Apr 13, 2017 9.153 9.222 8.946 8.969 40,594 -0.14(-1.52%)
Apr 12, 2017 9.222 9.291 9.038 9.107 49,380 -0.18(-1.98%)
Apr 11, 2017 9.038 9.337 8.831 9.291 124,671 +0.28(+3.06%)
Apr 10, 2017 9.084 9.195 9.015 9.015 159,384 -0.09(-1.01%)
Apr 07, 2017 8.946 9.270 8.946 9.107 64,992 +0.18(+2.06%)
Apr 06, 2017 8.969 9.245 8.877 8.923 320,787 -0.05(-0.51%)
Apr 05, 2017 9.291 9.370 8.808 8.969 114,146 -0.30(-3.23%)
Apr 04, 2017 9.130 9.295 9.061 9.268 88,769 +0.14(+1.51%)
Apr 03, 2017 8.946 9.153 8.923 9.130 96,333 +0.16(+1.79%)
Mar 31, 2017 8.923 9.015 8.716 8.969 121,332 +0.05(+0.52%)
Mar 30, 2017 8.785 8.969 8.693 8.923 138,412 +0.09(+1.04%)
Mar 29, 2017 8.808 8.900 8.739 8.831 57,650 +0.02(+0.26%)
Mar 28, 2017 8.647 8.900 8.647 8.808 91,713 +0.16(+1.86%)
Mar 27, 2017 8.670 8.854 8.601 8.647 54,952 -0.14(-1.57%)
Mar 24, 2017 8.716 8.877 8.647 8.785 68,519 +0.07(+0.79%)
Mar 23, 2017 8.739 8.877 8.601 8.716 155,727 -0.02(-0.26%)
Mar 22, 2017 8.532 8.923 8.532 8.739 200,244 +0.05(+0.53%)
Mar 21, 2017 8.808 8.877 8.624 8.693 146,187 -0.14(-1.56%)
Mar 20, 2017 8.624 8.923 8.619 8.831 120,414 +0.18(+2.13%)
Mar 17, 2017 8.854 8.946 8.624 8.647 340,787 -0.25(-2.84%)
Mar 16, 2017 8.831 8.969 8.624 8.900 110,615 +0.05(+0.52%)
Mar 15, 2017 8.785 8.946 8.509 8.854 188,310 +0.18(+2.12%)
Mar 14, 2017 8.670 8.785 8.451 8.670 161,302 -0.07(-0.79%)
Mar 13, 2017 8.992 9.061 8.647 8.739 187,173 -0.18(-2.06%)
Mar 10, 2017 8.808 8.969 8.693 8.923 130,213 +0.09(+1.04%)
Mar 09, 2017 8.164 8.946 7.883 8.831 538,049 +0.51(+6.08%)
Mar 08, 2017 8.486 8.624 8.325 8.325 64,603 -0.18(-2.16%)
Mar 07, 2017 8.624 8.693 8.482 8.509 98,344 -0.16(-1.86%)
Mar 06, 2017 8.601 8.785 8.417 8.670 110,322 -0.14(-1.57%)
Mar 03, 2017 8.394 8.900 8.302 8.808 201,144 +0.41(+4.93%)
Mar 02, 2017 8.854 8.863 8.302 8.394 179,980 -0.46(-5.19%)
Mar 01, 2017 9.015 9.130 8.854 8.854 121,310 -0.23(-2.53%)
Feb 28, 2017 8.854 9.084 8.831 9.084 126,280 +0.11(+1.28%)
Feb 27, 2017 8.785 9.061 8.785 8.969 62,329 +0.11(+1.30%)
Feb 24, 2017 8.831 8.923 8.716 8.854 196,983 -0.07(-0.77%)
Feb 23, 2017 9.176 9.176 8.877 8.923 118,832 -0.21(-2.27%)
Feb 22, 2017 9.245 9.245 9.084 9.130 104,980 -0.14(-1.49%)
Feb 21, 2017 9.222 9.291 9.084 9.268 226,138 +0.09(+1.00%)
Feb 17, 2017 9.176 9.176 9.176 0 -0.14(-1.48%)
Feb 16, 2017 9.544 9.544 9.286 9.314 159,034 -0.28(-2.88%)
Feb 15, 2017 9.636 9.751 9.429 9.590 443,685 -0.07(-0.71%)
Feb 14, 2017 9.544 9.682 9.222 9.659 389,615 +0.25(+2.69%)
Feb 13, 2017 9.406 9.475 9.298 9.406 72,550 -0.02(-0.24%)
Feb 10, 2017 9.521 9.659 9.429 9.429 122,002 +0.05(+0.49%)
Feb 09, 2017 9.452 9.475 9.232 9.383 189,236 -0.05(-0.49%)
Feb 08, 2017 9.429 9.636 9.360 9.429 105,663 -0.16(-1.68%)
Feb 07, 2017 9.728 9.843 9.406 9.590 331,399 -0.11(-1.13%)
Feb 06, 2017 9.406 9.744 9.332 9.699 472,735 +0.36(+3.86%)
Feb 03, 2017 9.406 9.542 9.294 9.339 151,724 -0.07(-0.72%)
Feb 02, 2017 9.091 9.429 9.001 9.406 146,032 +0.41(+4.50%)
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.