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 (%)
Oct 30, 2009 6.098 6.328 5.936 6.239 280,793 +0.18(+2.96%)
Oct 29, 2009 5.924 6.103 5.783 6.060 237,630 +0.15(+2.57%)
Oct 28, 2009 5.769 5.911 5.697 5.908 139,314 +0.12(+2.10%)
Oct 27, 2009 6.158 6.189 5.636 5.787 572,545 -0.40(-6.49%)
Oct 26, 2009 6.633 6.808 6.128 6.189 322,364 -0.39(-5.98%)
Oct 23, 2009 6.646 6.646 6.568 6.582 131,590 -0.05(-0.70%)
Oct 22, 2009 6.782 6.840 6.611 6.628 151,396 -0.15(-2.27%)
Oct 21, 2009 6.785 6.883 6.704 6.782 135,735 +0.08(+1.13%)
Oct 20, 2009 6.684 6.796 6.681 6.707 154,923 +0.00(+0.00%)
Oct 19, 2009 6.823 6.835 6.694 6.707 115,961 +0.02(+0.30%)
Oct 16, 2009 6.815 6.820 6.636 6.686 108,490 -0.08(-1.19%)
Oct 15, 2009 6.921 6.921 6.696 6.767 134,967 -0.05(-0.74%)
Oct 14, 2009 6.737 6.846 6.621 6.818 123,811 +0.13(+1.89%)
Oct 13, 2009 6.474 6.707 6.474 6.691 75,399 +0.09(+1.30%)
Oct 12, 2009 6.820 6.858 6.595 6.606 257,214 +0.07(+1.00%)
Oct 09, 2009 6.573 6.694 6.530 6.540 163,910 +0.01(+0.08%)
Oct 08, 2009 6.656 6.770 6.484 6.535 166,867 +0.12(+1.81%)
Oct 07, 2009 6.378 6.439 6.352 6.419 109,904 +0.09(+1.36%)
Oct 06, 2009 6.295 6.383 6.242 6.333 87,081 +0.06(+0.93%)
Oct 05, 2009 6.073 6.350 6.073 6.275 95,383 +0.21(+3.46%)
Oct 02, 2009 6.194 6.310 6.065 6.065 158,613 -0.25(-3.88%)
Oct 01, 2009 6.431 6.441 6.242 6.310 101,844 -0.01(-0.08%)
Sep 30, 2009 6.113 6.338 6.065 6.315 175,952 +0.21(+3.39%)
Sep 29, 2009 6.067 6.115 6.067 6.108 30,708 +0.02(+0.25%)
Sep 28, 2009 6.115 6.138 6.002 6.093 88,324 -0.00(-0.04%)
Sep 25, 2009 6.143 6.307 6.062 6.095 195,964 -0.06(-1.03%)
Sep 24, 2009 6.305 6.439 6.151 6.158 89,053 -0.15(-2.44%)
Sep 23, 2009 6.204 6.320 6.204 6.313 157,219 +0.10(+1.59%)
Sep 22, 2009 6.290 6.295 6.138 6.214 110,533 +0.00(+0.00%)
Sep 21, 2009 6.510 6.510 6.115 6.214 133,229 -0.10(-1.60%)
Sep 18, 2009 6.345 6.475 6.118 6.315 155,054 +0.09(+1.42%)
Sep 17, 2009 6.239 6.315 6.126 6.227 74,187 +0.05(+0.86%)
Sep 16, 2009 6.254 6.310 6.131 6.174 129,559 -0.04(-0.65%)
Sep 15, 2009 6.242 6.315 6.113 6.214 159,100 +0.07(+1.19%)
Sep 14, 2009 6.126 6.568 6.040 6.141 198,411 +0.06(+0.91%)
Sep 11, 2009 6.133 6.315 5.999 6.085 221,399 +0.02(+0.38%)
Sep 10, 2009 5.913 6.100 5.898 6.062 205,833 +0.17(+2.94%)
Sep 09, 2009 5.944 5.944 5.810 5.889 171,728 +0.08(+1.37%)
Sep 08, 2009 5.757 5.924 5.684 5.810 146,059 +0.04(+0.66%)
Sep 04, 2009 5.772 5.790 5.742 5.772 123,914 +0.07(+1.31%)
Sep 03, 2009 5.653 5.734 5.570 5.697 97,140 +0.06(+1.01%)
Sep 02, 2009 5.378 5.656 5.378 5.641 106,543 +0.06(+1.09%)
Sep 01, 2009 5.870 5.870 5.529 5.580 76,290 +0.01(+0.14%)
Aug 31, 2009 5.552 5.724 5.431 5.572 249,879 +0.06(+1.01%)
Aug 28, 2009 5.663 5.858 5.479 5.517 107,774 -0.00(-0.05%)
Aug 27, 2009 5.828 5.870 5.431 5.519 235,310 -0.34(-5.78%)
Aug 26, 2009 5.918 5.918 5.810 5.858 44,841 -0.02(-0.39%)
Aug 25, 2009 5.810 5.926 5.684 5.881 98,526 +0.05(+0.82%)
Aug 24, 2009 5.807 6.062 5.709 5.833 332,301 +0.15(+2.62%)
Aug 21, 2009 5.570 5.696 5.570 5.684 182,065 +0.13(+2.28%)
Aug 20, 2009 5.532 5.570 5.481 5.557 98,585 +0.10(+1.84%)
Aug 19, 2009 5.487 5.557 5.383 5.456 60,498 +0.00(+0.05%)
Aug 18, 2009 5.406 5.519 5.380 5.453 99,413 +0.12(+2.31%)
Aug 17, 2009 5.229 5.456 5.229 5.330 128,185 -0.15(-2.76%)
Aug 14, 2009 5.570 5.570 5.481 5.481 70,573 -0.08(-1.36%)
Aug 13, 2009 5.570 5.570 5.519 5.557 82,374 +0.08(+1.38%)
Aug 12, 2009 5.423 5.515 5.332 5.481 58,645 +0.06(+1.07%)
Aug 11, 2009 5.393 5.431 5.330 5.423 62,798 +0.03(+0.56%)
Aug 10, 2009 5.305 5.582 5.305 5.393 113,736 +0.14(+2.68%)
Aug 07, 2009 5.206 5.282 5.194 5.252 42,414 +0.03(+0.64%)
Aug 06, 2009 5.178 5.360 5.178 5.219 61,206 -0.21(-3.90%)
Aug 05, 2009 5.353 5.519 5.311 5.431 90,003 +0.14(+2.62%)
Aug 04, 2009 5.380 5.380 5.181 5.292 103,023 -0.11(-2.10%)
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.