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: 4:10 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 (%)
Mar 28, 2013 11.76 11.89 11.76 11.76 128,385 -0.00(-0.03%)
Mar 27, 2013 11.82 11.87 11.71 11.76 101,975 -0.16(-1.35%)
Mar 26, 2013 11.85 11.97 11.61 11.92 225,603 +0.01(+0.05%)
Mar 25, 2013 12.00 12.00 11.81 11.91 147,861 -0.10(-0.79%)
Mar 22, 2013 11.94 12.10 11.81 12.01 113,489 +0.01(+0.11%)
Mar 21, 2013 12.31 12.31 11.76 12.00 437,890 -0.40(-3.25%)
Mar 20, 2013 12.31 12.46 12.01 12.40 187,319 +0.17(+1.39%)
Mar 19, 2013 12.31 12.61 12.16 12.23 287,818 +0.02(+0.13%)
Mar 18, 2013 11.55 12.34 11.55 12.21 398,746 +0.40(+3.42%)
Mar 15, 2013 12.13 12.13 11.81 11.81 373,028 -0.24(-2.01%)
Mar 14, 2013 12.08 12.25 11.87 12.05 446,221 +0.31(+2.65%)
Mar 13, 2013 11.97 12.07 11.50 11.74 386,497 -0.22(-1.86%)
Mar 12, 2013 12.28 12.28 11.82 11.96 481,788 -0.11(-0.87%)
Mar 11, 2013 11.91 12.14 11.56 12.07 279,972 +0.20(+1.66%)
Mar 08, 2013 11.45 12.42 11.31 11.87 657,270 +0.46(+4.02%)
Mar 07, 2013 11.24 11.47 11.04 11.41 158,780 +0.23(+2.05%)
Mar 06, 2013 10.98 11.47 10.93 11.18 224,255 +0.24(+2.22%)
Mar 05, 2013 11.00 11.00 10.82 10.94 194,863 +0.11(+1.00%)
Mar 04, 2013 10.95 11.01 10.66 10.83 216,458 -0.05(-0.42%)
Mar 01, 2013 11.00 11.00 10.42 10.88 227,814 -0.19(-1.72%)
Feb 28, 2013 10.74 11.14 10.73 11.07 250,275 +0.11(+1.05%)
Feb 27, 2013 10.48 10.99 10.48 10.95 291,392 +0.42(+4.02%)
Feb 26, 2013 10.50 10.74 10.47 10.53 124,716 +0.07(+0.69%)
Feb 22, 2013 10.58 10.58 10.33 10.46 272,328 -0.10(-0.93%)
Feb 21, 2013 11.07 11.13 10.42 10.56 370,625 -0.68(-6.04%)
Feb 20, 2013 11.15 11.48 11.10 11.24 319,092 +0.09(+0.76%)
Feb 19, 2013 11.01 11.15 10.91 11.15 228,939 +0.11(+1.04%)
Feb 15, 2013 10.91 11.07 10.78 11.04 170,218 +0.14(+1.29%)
Feb 14, 2013 10.82 10.92 10.72 10.89 128,019 +0.14(+1.34%)
Feb 13, 2013 10.68 10.85 10.66 10.75 174,118 +0.01(+0.09%)
Feb 12, 2013 10.65 10.74 10.58 10.74 105,713 +0.13(+1.27%)
Feb 11, 2013 10.48 10.66 10.45 10.61 99,227 +0.17(+1.67%)
Feb 08, 2013 10.48 10.61 10.33 10.43 177,893 -0.06(-0.59%)
Feb 07, 2013 10.39 10.49 10.31 10.49 143,332 +0.13(+1.30%)
Feb 06, 2013 10.33 10.41 10.24 10.36 133,480 -0.06(-0.57%)
Feb 04, 2013 10.60 10.64 10.13 10.42 284,775 -0.24(-2.28%)
Feb 01, 2013 10.94 10.94 10.44 10.66 279,228 -0.11(-1.00%)
Jan 31, 2013 10.90 10.91 10.67 10.77 292,165 -0.06(-0.57%)
Jan 30, 2013 10.73 10.98 10.64 10.83 332,302 +0.20(+1.91%)
Jan 29, 2013 10.43 10.87 10.43 10.63 390,717 +0.33(+3.19%)
Jan 28, 2013 10.05 10.37 10.03 10.30 501,321 +0.37(+3.70%)
Jan 25, 2013 9.993 10.08 9.832 9.932 220,398 +0.05(+0.46%)
Jan 24, 2013 9.993 10.11 9.832 9.886 300,337 +0.08(+0.82%)
Jan 23, 2013 9.674 9.941 9.638 9.806 186,702 +0.15(+1.54%)
Jan 22, 2013 9.348 9.786 9.348 9.658 367,528 +0.44(+4.72%)
Jan 18, 2013 9.403 9.416 9.187 9.222 154,848 -0.18(-1.89%)
Jan 17, 2013 9.493 9.493 9.316 9.400 183,913 +0.00(+0.00%)
Jan 16, 2013 9.522 9.567 9.358 9.400 131,631 -0.08(-0.89%)
Jan 15, 2013 9.348 9.587 9.348 9.484 177,972 +0.04(+0.38%)
Jan 14, 2013 9.174 9.512 9.103 9.448 237,209 +0.27(+2.91%)
Jan 11, 2013 9.113 9.180 8.931 9.180 97,382 +0.15(+1.71%)
Jan 10, 2013 9.251 9.283 9.026 9.026 170,651 -0.03(-0.32%)
Jan 09, 2013 8.990 9.184 8.865 9.055 197,746 +0.03(+0.32%)
Jan 08, 2013 8.365 9.026 8.365 9.026 396,270 +0.66(+7.86%)
Jan 07, 2013 8.262 8.455 8.233 8.368 63,195 +0.14(+1.68%)
Jan 04, 2013 8.410 8.520 8.165 8.230 68,981 -0.10(-1.16%)
Jan 03, 2013 8.384 8.458 8.291 8.326 54,856 -0.00(-0.04%)
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.