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 (%)
May 28, 2010 5.604 5.664 5.604 5.604 115,914 +0.00(+0.05%)
May 27, 2010 5.525 5.601 5.454 5.601 198,794 +0.16(+2.95%)
May 26, 2010 5.588 5.656 5.414 5.441 355,005 +0.21(+3.92%)
May 25, 2010 5.246 5.272 5.138 5.235 534,079 -0.08(-1.58%)
May 24, 2010 5.364 5.424 5.312 5.319 303,575 -0.07(-1.37%)
May 21, 2010 5.351 5.493 5.198 5.393 359,281 +0.10(+1.94%)
May 20, 2010 5.156 5.357 5.156 5.291 437,413 -0.02(-0.30%)
May 19, 2010 5.393 5.419 5.264 5.306 115,949 -0.12(-2.23%)
May 18, 2010 5.638 5.788 5.417 5.427 123,555 -0.16(-2.83%)
May 17, 2010 5.785 5.917 5.562 5.585 217,514 -0.11(-1.85%)
May 14, 2010 5.690 5.783 5.601 5.690 124,266 -0.05(-0.92%)
May 13, 2010 5.825 5.825 5.714 5.743 204,074 +0.01(+0.14%)
May 12, 2010 5.580 5.819 5.554 5.735 216,370 +0.17(+2.98%)
May 11, 2010 5.821 5.821 5.509 5.569 269,073 -0.27(-4.64%)
May 10, 2010 5.543 5.843 5.530 5.840 420,741 +0.63(+12.12%)
May 07, 2010 5.130 5.367 4.999 5.209 671,158 +0.06(+1.12%)
May 06, 2010 5.698 5.811 4.735 5.151 901,958 -0.58(-10.10%)
May 05, 2010 5.709 5.785 5.698 5.730 438,967 -0.17(-2.90%)
May 04, 2010 6.017 6.017 5.814 5.901 335,520 -0.09(-1.49%)
May 03, 2010 5.977 6.009 5.830 5.990 348,737 +0.08(+1.41%)
Apr 30, 2010 5.902 5.945 5.855 5.907 641,124 +0.01(+0.09%)
Apr 29, 2010 5.917 5.922 5.874 5.902 416,959 -0.01(-0.09%)
Apr 28, 2010 5.935 5.935 5.860 5.907 278,205 +0.04(+0.66%)
Apr 27, 2010 5.889 5.948 5.858 5.868 388 -0.05(-0.78%)
Apr 26, 2010 5.894 5.922 5.878 5.915 762,860 +0.02(+0.35%)
Apr 23, 2010 5.871 5.897 5.835 5.894 654,973 +0.01(+0.17%)
Apr 22, 2010 5.876 5.884 5.804 5.884 242,747 +0.03(+0.57%)
Apr 21, 2010 5.868 5.884 5.845 5.850 489,448 -0.02(-0.34%)
Apr 20, 2010 5.824 5.897 5.742 5.870 405,289 +0.13(+2.28%)
Apr 19, 2010 5.819 5.819 5.693 5.739 204,563 -0.04(-0.62%)
Apr 16, 2010 5.804 5.806 5.683 5.776 372,527 -0.03(-0.53%)
Apr 15, 2010 5.819 5.845 5.770 5.806 240,735 +0.00(+0.00%)
Apr 14, 2010 5.855 5.878 5.778 5.806 331,597 +0.00(+0.04%)
Apr 13, 2010 5.858 5.878 5.742 5.804 363,404 -0.05(-0.79%)
Apr 12, 2010 5.822 5.909 5.786 5.850 395,413 +0.04(+0.75%)
Apr 09, 2010 5.835 5.835 5.729 5.806 211,934 -0.04(-0.70%)
Apr 08, 2010 5.755 5.858 5.691 5.848 216,381 +0.09(+1.52%)
Apr 07, 2010 5.794 5.845 5.683 5.760 385,529 -0.03(-0.58%)
Apr 06, 2010 5.858 5.871 5.783 5.794 280,729 -0.06(-1.10%)
Apr 05, 2010 5.822 5.871 5.817 5.858 302,264 +0.02(+0.26%)
Apr 01, 2010 5.840 5.842 5.842 5.842 582,935 +0.08(+1.48%)
Mar 31, 2010 5.781 5.806 5.729 5.757 287,918 +0.03(+0.49%)
Mar 30, 2010 5.804 5.814 5.701 5.729 276,686 -0.05(-0.80%)
Mar 29, 2010 5.577 5.830 5.577 5.776 632,374 +0.28(+5.16%)
Mar 26, 2010 5.539 5.606 5.433 5.492 264,251 -0.06(-1.02%)
Mar 25, 2010 5.631 5.772 5.539 5.549 491,071 -0.16(-2.80%)
Mar 24, 2010 5.727 5.824 5.600 5.709 772,383 +0.01(+0.18%)
Mar 23, 2010 5.729 5.750 5.673 5.698 295,324 -0.05(-0.94%)
Mar 22, 2010 5.768 5.778 5.580 5.752 644,246 -0.05(-0.80%)
Mar 19, 2010 5.835 5.842 5.794 5.799 697,580 -0.04(-0.66%)
Mar 18, 2010 5.884 5.884 5.827 5.837 618,152 -0.02(-0.35%)
Mar 17, 2010 5.884 5.884 5.832 5.858 1,707,239 +0.02(+0.31%)
Mar 16, 2010 5.814 5.855 5.794 5.840 8,066,726 -0.34(-5.50%)
Mar 15, 2010 6.185 6.216 6.180 6.180 141,232 -0.21(-3.23%)
Mar 12, 2010 6.437 6.463 6.350 6.386 54,145 -0.03(-0.40%)
Mar 11, 2010 6.363 6.450 6.265 6.412 170,884 +0.22(+3.49%)
Mar 10, 2010 6.224 6.414 6.146 6.195 112,047 +0.02(+0.25%)
Mar 09, 2010 6.180 6.231 6.131 6.180 73,362 -0.05(-0.79%)
Mar 08, 2010 6.180 6.249 6.169 6.229 68,091 +0.04(+0.71%)
Mar 05, 2010 6.270 6.311 6.162 6.185 87,618 -0.06(-0.99%)
Mar 04, 2010 6.157 6.270 6.157 6.247 57,295 +0.00(+0.04%)
Mar 03, 2010 6.151 6.272 6.149 6.244 59,788 +0.11(+1.81%)
Mar 02, 2010 6.206 6.271 6.133 6.133 144,242 -0.06(-0.92%)
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.