Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

46.20 +0.98 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 30, 2007 9.283 9.359 9.025 9.058 258,944 -0.16(-1.78%)
Mar 29, 2007 9.624 9.634 9.159 9.223 317,891 +0.06(+0.61%)
Mar 28, 2007 8.841 9.245 8.791 9.167 197,148 +0.32(+3.66%)
Mar 27, 2007 8.424 9.094 8.399 8.844 292,555 +0.42(+4.98%)
Mar 26, 2007 8.972 9.031 8.288 8.424 416,861 -0.30(-3.39%)
Mar 23, 2007 8.538 8.788 8.487 8.720 289,388 +0.24(+2.80%)
Mar 22, 2007 8.356 8.523 8.356 8.482 115,596 +0.13(+1.51%)
Mar 21, 2007 8.220 8.396 8.220 8.356 265,239 +0.14(+1.69%)
Mar 20, 2007 8.270 8.391 8.197 8.217 170,624 -0.03(-0.34%)
Mar 19, 2007 8.071 8.283 8.020 8.245 266,427 +0.34(+4.25%)
Mar 16, 2007 7.826 8.081 7.826 7.909 171,811 +0.09(+1.13%)
Mar 15, 2007 7.768 7.858 7.704 7.821 151,226 +0.08(+1.01%)
Mar 14, 2007 7.871 7.871 7.646 7.742 108,075 -0.13(-1.64%)
Mar 13, 2007 7.906 8.013 7.848 7.871 160,727 -0.04(-0.45%)
Mar 12, 2007 7.755 7.957 7.654 7.906 240,299 +0.33(+4.30%)
Mar 09, 2007 7.442 7.593 7.331 7.581 109,658 +0.21(+2.88%)
Mar 08, 2007 7.288 7.442 7.209 7.368 106,095 +0.14(+1.89%)
Mar 07, 2007 7.075 7.250 7.037 7.232 109,658 +0.16(+2.21%)
Mar 06, 2007 7.083 7.133 7.020 7.075 70,466 +0.00(+0.04%)
Mar 05, 2007 7.136 7.136 6.979 7.073 101,345 -0.10(-1.37%)
Mar 02, 2007 7.217 7.293 7.171 7.171 111,242 -0.17(-2.34%)
Mar 01, 2007 7.277 7.348 7.275 7.343 107,679 +0.04(+0.55%)
Feb 28, 2007 7.325 7.356 7.275 7.303 109,658 +0.03(+0.38%)
Feb 27, 2007 7.207 7.275 7.202 7.275 92,635 +0.02(+0.24%)
Feb 26, 2007 7.121 7.257 7.106 7.257 62,549 +0.11(+1.56%)
Feb 23, 2007 7.123 7.146 7.111 7.146 62,944 +0.00(+0.00%)
Feb 22, 2007 7.007 7.156 6.997 7.146 56,214 +0.14(+1.98%)
Feb 21, 2007 6.924 7.007 6.921 7.007 37,212 +0.03(+0.41%)
Feb 20, 2007 7.027 7.030 6.949 6.979 53,047 +0.00(+0.03%)
Feb 16, 2007 6.941 6.979 6.931 6.977 50,276 -0.01(-0.11%)
Feb 15, 2007 7.010 7.068 6.972 6.984 197,544 +0.01(+0.18%)
Feb 14, 2007 6.974 7.000 6.894 6.972 88,281 +0.04(+0.62%)
Feb 13, 2007 6.808 6.929 6.808 6.929 60,965 +0.11(+1.55%)
Feb 12, 2007 6.846 6.846 6.765 6.823 64,591 +0.02(+0.26%)
Feb 09, 2007 6.947 6.947 6.785 6.805 60,569 -0.17(-2.39%)
Feb 08, 2007 6.949 6.979 6.939 6.972 28,107 +0.00(+0.00%)
Feb 07, 2007 6.876 7.010 6.871 6.972 188,438 +0.08(+1.21%)
Feb 06, 2007 6.883 6.911 6.825 6.888 58,986 +0.02(+0.26%)
Feb 05, 2007 6.694 6.871 6.694 6.871 89,864 +0.19(+2.84%)
Feb 02, 2007 6.580 6.681 6.563 6.681 73,633 +0.10(+1.50%)
Feb 01, 2007 6.494 6.590 6.494 6.583 56,610 -0.08(-1.14%)
Jan 31, 2007 6.583 6.659 6.580 6.659 90,260 +0.08(+1.19%)
Jan 30, 2007 6.568 6.623 6.547 6.580 50,672 +0.01(+0.19%)
Jan 29, 2007 6.616 6.616 6.502 6.568 71,258 +0.00(+0.04%)
Jan 26, 2007 6.494 6.588 6.494 6.565 63,340 +0.07(+1.13%)
Jan 25, 2007 6.530 6.568 6.479 6.492 80,759 +0.00(+0.00%)
Jan 24, 2007 6.542 6.542 6.469 6.492 110,054 -0.07(-1.04%)
Jan 23, 2007 6.659 6.659 6.537 6.560 342,040 -0.04(-0.54%)
Jan 22, 2007 6.482 6.638 6.482 6.595 54,235 +0.05(+0.77%)
Jan 19, 2007 6.505 6.588 6.474 6.545 81,155 +0.05(+0.82%)
Jan 18, 2007 6.497 6.497 6.467 6.492 57,402 +0.03(+0.39%)
Jan 17, 2007 6.467 6.479 6.446 6.467 203,482 +0.01(+0.16%)
Jan 16, 2007 6.368 6.502 6.315 6.457 189,230 +0.10(+1.59%)
Jan 12, 2007 6.378 6.414 6.313 6.355 95,802 -0.01(-0.12%)
Jan 11, 2007 6.201 6.368 6.184 6.363 136,578 +0.15(+2.40%)
Jan 10, 2007 6.217 6.227 6.204 6.214 50,276 +0.01(+0.08%)
Jan 09, 2007 6.151 6.209 6.126 6.209 89,072 +0.06(+0.94%)
Jan 08, 2007 6.017 6.151 6.017 6.151 95,011 +0.10(+1.71%)
Jan 05, 2007 6.098 6.098 5.944 6.047 140,933 -0.08(-1.24%)
Jan 04, 2007 6.328 6.328 6.030 6.123 336,497 -0.28(-4.42%)
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.