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, 2020 11.52 11.52 11.52 72,355 -0.19(-1.66%)
Dec 30, 2020 11.70 11.91 11.64 11.71 72,355 +0.09(+0.78%)
Dec 29, 2020 11.70 11.77 11.43 11.62 111,069 -0.06(-0.48%)
Dec 28, 2020 11.89 11.89 11.54 11.68 169,778 -0.06(-0.53%)
Dec 24, 2020 11.82 11.86 11.71 11.74 72,148 -0.04(-0.35%)
Dec 23, 2020 11.82 11.89 11.73 11.78 117,271 +0.06(+0.47%)
Dec 22, 2020 12.00 12.00 11.67 11.73 88,921 -0.12(-0.99%)
Dec 21, 2020 11.92 12.01 11.78 11.84 129,800 -0.25(-2.06%)
Dec 18, 2020 12.34 12.42 12.09 12.09 83,403 -0.16(-1.30%)
Dec 17, 2020 12.31 12.45 11.98 12.25 121,568 -0.10(-0.79%)
Dec 16, 2020 12.54 12.63 12.30 12.35 107,395 -0.19(-1.55%)
Dec 15, 2020 12.54 12.74 12.40 12.54 97,378 +0.15(+1.17%)
Dec 14, 2020 12.54 12.54 12.31 12.40 136,743 -0.06(-0.44%)
Dec 11, 2020 12.21 12.54 12.13 12.45 227,988 +0.35(+2.86%)
Dec 10, 2020 11.89 12.24 11.89 12.11 177,659 +0.27(+2.28%)
Dec 09, 2020 11.78 11.95 11.71 11.84 118,167 +0.06(+0.47%)
Dec 08, 2020 11.75 11.99 11.70 11.78 222,995 +0.08(+0.71%)
Dec 07, 2020 11.87 11.95 11.50 11.70 192,270 -0.16(-1.34%)
Dec 04, 2020 11.64 11.90 11.64 11.86 112,695 +0.26(+2.27%)
Dec 03, 2020 11.76 11.91 11.51 11.59 174,230 -0.08(-0.71%)
Dec 02, 2020 11.80 11.91 11.47 11.68 114,898 -0.12(-1.06%)
Dec 01, 2020 11.61 12.00 11.55 11.80 179,127 +0.23(+1.98%)
Nov 30, 2020 11.93 12.03 11.39 11.57 195,709 -0.40(-3.36%)
Nov 27, 2020 12.06 12.11 11.92 11.98 44,443 -0.12(-1.03%)
Nov 25, 2020 11.73 12.20 11.70 12.10 157,138 +0.25(+2.11%)
Nov 24, 2020 11.82 12.15 11.78 11.85 190,052 +0.19(+1.60%)
Nov 23, 2020 11.41 11.93 11.41 11.66 179,876 +0.26(+2.25%)
Nov 20, 2020 11.56 11.56 11.32 11.41 89,463 -0.01(-0.12%)
Nov 19, 2020 11.34 11.57 11.26 11.42 98,174 +0.05(+0.43%)
Nov 18, 2020 11.59 11.61 11.31 11.37 205,215 -0.19(-1.62%)
Nov 17, 2020 11.36 11.61 11.26 11.56 164,347 +0.26(+2.27%)
Nov 16, 2020 11.16 11.43 11.07 11.30 224,589 +0.30(+2.71%)
Nov 13, 2020 11.00 11.16 10.94 11.01 149,923 +0.15(+1.40%)
Nov 12, 2020 10.94 11.02 10.67 10.85 134,768 -0.03(-0.25%)
Nov 11, 2020 10.73 11.13 10.62 10.88 155,580 +0.26(+2.48%)
Nov 10, 2020 10.69 10.87 10.40 10.62 233,266 +0.06(+0.59%)
Nov 09, 2020 10.92 11.03 10.51 10.55 317,414 -0.04(-0.39%)
Nov 06, 2020 10.91 10.91 10.53 10.60 311,247 -0.33(-2.98%)
Nov 05, 2020 10.83 11.42 10.31 10.92 449,661 +0.32(+3.04%)
Nov 04, 2020 10.24 10.69 10.12 10.60 203,575 +0.45(+4.43%)
Nov 03, 2020 10.02 10.21 10.02 10.15 103,608 +0.15(+1.48%)
Nov 02, 2020 9.847 10.14 9.807 10.00 189,147 +0.26(+2.69%)
Oct 30, 2020 10.08 10.21 9.693 9.740 229,564 -0.33(-3.27%)
Oct 29, 2020 9.888 10.09 9.666 10.07 198,156 +0.13(+1.28%)
Oct 28, 2020 10.18 10.21 9.914 9.941 269,661 -0.41(-3.96%)
Oct 27, 2020 9.894 10.40 9.841 10.35 222,937 +0.54(+5.48%)
Oct 26, 2020 9.740 10.21 9.720 9.814 303,171 +0.19(+2.03%)
Oct 23, 2020 9.599 9.673 9.538 9.619 71,310 +0.05(+0.49%)
Oct 22, 2020 9.545 9.733 9.478 9.572 69,487 +0.09(+0.99%)
Oct 21, 2020 9.511 9.626 9.471 9.478 91,940 -0.07(-0.77%)
Oct 20, 2020 9.558 9.666 9.498 9.552 120,814 +0.05(+0.57%)
Oct 19, 2020 9.646 9.834 9.444 9.498 179,040 -0.11(-1.12%)
Oct 16, 2020 9.713 9.804 9.585 9.605 180,733 -0.15(-1.52%)
Oct 15, 2020 9.773 9.807 9.605 9.753 141,503 -0.03(-0.34%)
Oct 14, 2020 9.733 9.908 9.726 9.787 87,311 +0.07(+0.69%)
Oct 13, 2020 9.740 9.908 9.693 9.720 109,488 +0.01(+0.14%)
Oct 12, 2020 10.08 10.08 9.686 9.706 296,186 -0.07(-0.76%)
Oct 09, 2020 9.377 9.800 9.303 9.780 365,932 +0.50(+5.35%)
Oct 08, 2020 9.115 9.303 9.115 9.283 74,666 +0.18(+1.99%)
Oct 07, 2020 9.323 9.357 9.041 9.102 130,711 -0.13(-1.38%)
Oct 06, 2020 9.216 9.357 9.155 9.229 98,140 +0.01(+0.15%)
Oct 05, 2020 9.034 9.256 9.034 9.216 96,077 +0.21(+2.39%)
Oct 02, 2020 8.793 9.061 8.746 9.001 108,678 +0.16(+1.82%)
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.