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 (%)
Nov 30, 2011 6.241 6.375 6.099 6.135 337,850 +0.02(+0.39%)
Nov 29, 2011 6.108 6.144 6.066 6.111 494,214 -0.01(-0.19%)
Nov 28, 2011 6.218 6.218 6.046 6.123 218,987 -0.01(-0.10%)
Nov 25, 2011 6.105 6.209 6.069 6.129 61,703 +0.07(+1.08%)
Nov 23, 2011 5.915 6.114 5.871 6.063 183,159 +0.15(+2.45%)
Nov 22, 2011 5.906 5.972 5.841 5.918 229,645 +0.01(+0.25%)
Nov 21, 2011 5.850 5.957 5.814 5.903 171,213 +0.01(+0.10%)
Nov 18, 2011 5.761 5.909 5.708 5.897 117,709 +0.12(+2.10%)
Nov 17, 2011 5.767 5.811 5.693 5.776 181,932 +0.01(+0.10%)
Nov 16, 2011 5.841 5.850 5.722 5.770 172,822 -0.09(-1.52%)
Nov 15, 2011 5.865 5.921 5.797 5.859 96,724 +0.09(+1.65%)
Nov 14, 2011 5.734 5.903 5.693 5.764 72,762 +0.03(+0.54%)
Nov 11, 2011 5.728 5.811 5.634 5.733 213,564 +0.05(+0.81%)
Nov 10, 2011 5.782 5.930 5.648 5.687 161,045 +0.01(+0.16%)
Nov 09, 2011 5.648 5.779 5.592 5.678 305,584 -0.12(-2.10%)
Nov 08, 2011 5.942 5.942 5.752 5.800 182,711 -0.21(-3.46%)
Nov 07, 2011 5.936 6.051 5.708 6.007 343,874 -0.13(-2.13%)
Nov 04, 2011 6.227 6.227 5.939 6.138 133,500 -0.06(-0.91%)
Nov 03, 2011 6.167 6.301 6.132 6.194 234,754 +0.07(+1.21%)
Nov 02, 2011 5.989 6.227 5.915 6.120 204,441 +0.20(+3.36%)
Nov 01, 2011 5.358 6.215 5.358 5.921 309,678 -0.27(-4.31%)
Oct 31, 2011 6.063 6.263 5.936 6.188 593,835 +0.22(+3.69%)
Oct 28, 2011 5.849 6.037 5.791 5.968 327,796 +0.18(+3.10%)
Oct 27, 2011 5.785 5.843 5.707 5.788 278,467 +0.08(+1.32%)
Oct 26, 2011 5.635 5.719 5.586 5.713 225,315 +0.12(+2.18%)
Oct 25, 2011 5.710 5.710 5.554 5.591 220,683 -0.10(-1.78%)
Oct 24, 2011 5.548 5.788 5.482 5.693 424,656 +0.20(+3.69%)
Oct 21, 2011 5.473 5.560 5.369 5.490 387,479 +0.08(+1.50%)
Oct 20, 2011 4.983 5.429 4.980 5.409 413,197 +0.57(+11.86%)
Oct 19, 2011 4.396 4.850 4.396 4.836 666,189 +0.44(+10.01%)
Oct 18, 2011 4.349 4.462 4.314 4.396 276,664 +0.09(+2.15%)
Oct 17, 2011 4.410 4.410 4.268 4.303 216,860 -0.09(-2.11%)
Oct 14, 2011 4.488 4.529 4.385 4.396 127,737 -0.03(-0.65%)
Oct 13, 2011 4.372 4.590 4.265 4.425 331,098 +0.03(+0.73%)
Oct 12, 2011 4.584 4.720 4.381 4.393 455,703 -0.18(-3.87%)
Oct 11, 2011 4.633 4.697 4.508 4.569 314,110 -0.04(-0.88%)
Oct 10, 2011 4.766 4.862 4.578 4.610 282,062 -0.06(-1.18%)
Oct 07, 2011 4.940 5.082 4.639 4.665 126,231 -0.23(-4.67%)
Oct 06, 2011 4.801 5.070 4.758 4.894 168,429 +0.14(+2.86%)
Oct 05, 2011 4.688 4.821 4.540 4.758 140,874 +0.05(+0.98%)
Oct 04, 2011 4.700 4.763 4.410 4.711 370,996 -0.07(-1.51%)
Oct 03, 2011 5.096 5.096 4.758 4.784 286,275 -0.31(-6.03%)
Sep 30, 2011 5.093 5.308 5.073 5.091 206,783 -0.09(-1.73%)
Sep 29, 2011 5.285 5.337 5.140 5.180 275,545 -0.04(-0.83%)
Sep 28, 2011 5.632 5.658 5.122 5.224 851,454 -0.54(-9.30%)
Sep 27, 2011 5.673 5.846 5.542 5.759 177,864 +0.17(+2.95%)
Sep 26, 2011 5.797 5.797 5.542 5.594 130,841 -0.11(-1.93%)
Sep 23, 2011 5.800 5.962 5.696 5.704 231,748 -0.12(-2.04%)
Sep 22, 2011 5.890 5.890 5.722 5.823 143,187 -0.23(-3.83%)
Sep 21, 2011 6.052 6.087 5.913 6.055 132,879 +0.06(+1.01%)
Sep 20, 2011 6.011 6.173 5.933 5.994 157,288 -0.01(-0.19%)
Sep 19, 2011 6.069 6.118 5.881 6.006 98,897 -0.08(-1.29%)
Sep 16, 2011 6.116 6.153 6.006 6.084 55,701 +0.02(+0.33%)
Sep 15, 2011 6.043 6.113 6.008 6.063 71,918 +0.09(+1.45%)
Sep 14, 2011 6.058 6.072 5.933 5.977 44,411 +0.00(+0.05%)
Sep 13, 2011 5.942 6.058 5.893 5.974 113,360 +0.05(+0.88%)
Sep 12, 2011 5.933 6.098 5.878 5.922 210,264 -0.05(-0.78%)
Sep 09, 2011 5.933 6.092 5.861 5.968 309,507 +0.04(+0.73%)
Sep 08, 2011 5.725 6.043 5.710 5.924 208,348 +0.14(+2.35%)
Sep 07, 2011 5.690 5.861 5.654 5.788 130,779 +0.17(+2.94%)
Sep 06, 2011 5.542 5.704 5.542 5.623 180,292 -0.01(-0.21%)
Sep 02, 2011 5.658 5.658 5.594 5.635 137,206 -0.07(-1.27%)
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.