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 (%)
Apr 29, 2016 5.627 5.688 5.399 5.505 554,317 -0.02(-0.37%)
Apr 28, 2016 5.725 5.782 5.473 5.525 752,161 -0.18(-3.21%)
Apr 27, 2016 5.431 5.802 5.415 5.709 1,301,061 +0.32(+5.90%)
Apr 26, 2016 5.403 5.474 5.350 5.391 661,327 +0.00(+0.00%)
Apr 25, 2016 5.472 5.472 5.244 5.391 701,756 -0.08(-1.49%)
Apr 22, 2016 5.342 5.492 5.342 5.472 542,545 +0.11(+2.13%)
Apr 21, 2016 5.407 5.497 5.309 5.358 238,473 -0.09(-1.57%)
Apr 20, 2016 5.411 5.505 5.366 5.444 350,312 +0.03(+0.60%)
Apr 19, 2016 5.240 5.419 5.240 5.411 215,253 +0.17(+3.19%)
Apr 18, 2016 5.240 5.403 5.203 5.244 222,873 +0.01(+0.23%)
Apr 15, 2016 5.272 5.407 5.187 5.231 304,076 -0.11(-2.06%)
Apr 14, 2016 5.590 5.590 5.313 5.342 579,322 -0.24(-4.38%)
Apr 13, 2016 5.611 5.684 5.554 5.586 257,521 -0.04(-0.72%)
Apr 12, 2016 5.525 5.660 5.484 5.627 746,214 +0.14(+2.60%)
Apr 11, 2016 5.448 5.591 5.366 5.484 321,015 +0.08(+1.51%)
Apr 08, 2016 5.378 5.501 5.325 5.403 270,090 +0.12(+2.24%)
Apr 07, 2016 5.342 5.452 5.199 5.285 333,614 -0.05(-0.99%)
Apr 06, 2016 5.403 5.472 5.338 5.338 263,140 -0.05(-0.91%)
Apr 05, 2016 5.321 5.504 5.262 5.386 180,532 +0.04(+0.76%)
Apr 04, 2016 5.460 5.611 5.305 5.346 613,978 -0.10(-1.80%)
Apr 01, 2016 5.403 5.452 5.178 5.444 492,454 -0.06(-1.11%)
Mar 31, 2016 5.338 5.505 5.313 5.505 229,669 +0.13(+2.35%)
Mar 30, 2016 5.488 5.541 5.338 5.378 348,007 -0.02(-0.45%)
Mar 29, 2016 5.301 5.448 5.187 5.403 391,695 +0.10(+1.84%)
Mar 28, 2016 5.488 5.537 5.301 5.305 246,228 -0.15(-2.84%)
Mar 24, 2016 5.227 5.460 5.460 5.460 1,284,348 +0.18(+3.32%)
Mar 23, 2016 5.476 5.522 5.260 5.285 451,113 -0.20(-3.64%)
Mar 22, 2016 5.545 5.578 5.462 5.484 314,752 -0.12(-2.11%)
Mar 21, 2016 5.749 5.843 5.562 5.603 268,813 -0.15(-2.62%)
Mar 18, 2016 5.798 5.912 5.672 5.753 922,778 -0.04(-0.63%)
Mar 17, 2016 5.709 5.904 5.598 5.790 642,922 +0.19(+3.42%)
Mar 16, 2016 5.558 5.827 5.545 5.598 1,019,701 +0.06(+1.10%)
Mar 15, 2016 5.456 5.631 5.427 5.537 578,280 -0.01(-0.15%)
Mar 14, 2016 5.545 5.749 5.411 5.545 707,146 -0.00(-0.07%)
Mar 11, 2016 5.350 5.582 5.268 5.550 457,776 +0.29(+5.59%)
Mar 10, 2016 5.321 5.395 5.166 5.256 478,301 -0.09(-1.68%)
Mar 09, 2016 5.346 5.412 5.121 5.346 471,309 +0.04(+0.77%)
Mar 08, 2016 5.656 5.794 5.305 5.305 476,520 -0.33(-5.86%)
Mar 07, 2016 5.464 5.790 5.452 5.635 689,121 +0.22(+4.14%)
Mar 04, 2016 5.537 5.634 5.386 5.411 504,824 -0.13(-2.28%)
Mar 03, 2016 5.346 5.692 5.346 5.537 1,023,637 +0.20(+3.82%)
Mar 02, 2016 5.464 5.558 5.333 5.333 1,074,484 -0.01(-0.23%)
Mar 01, 2016 5.358 5.696 5.333 5.346 465,239 +0.00(+0.08%)
Feb 29, 2016 5.705 6.063 5.333 5.342 724,912 -0.16(-2.96%)
Feb 26, 2016 5.570 5.888 5.419 5.505 436,737 +0.10(+1.81%)
Feb 25, 2016 5.570 5.578 5.338 5.407 351,458 -0.19(-3.42%)
Feb 24, 2016 5.411 5.692 5.338 5.598 472,565 +0.10(+1.85%)
Feb 23, 2016 5.696 5.725 5.293 5.497 342,835 -0.18(-3.23%)
Feb 22, 2016 5.472 5.725 5.456 5.680 269,610 +0.33(+6.25%)
Feb 19, 2016 5.460 5.554 5.285 5.346 240,985 -0.21(-3.74%)
Feb 18, 2016 6.002 6.059 5.472 5.554 393,586 -0.31(-5.29%)
Feb 17, 2016 5.623 6.001 5.619 5.864 337,832 +0.25(+4.43%)
Feb 16, 2016 5.297 5.647 5.117 5.615 1,356,822 +0.43(+8.34%)
Feb 12, 2016 5.505 5.183 5.183 5.183 726,170 -0.24(-4.51%)
Feb 11, 2016 5.802 6.002 5.350 5.427 767,943 -0.49(-8.27%)
Feb 10, 2016 6.124 6.165 5.770 5.917 917,905 -0.20(-3.27%)
Feb 09, 2016 5.961 6.190 5.847 6.116 1,039,875 +0.02(+0.33%)
Feb 08, 2016 6.178 6.218 5.843 6.096 812,450 -0.14(-2.27%)
Feb 05, 2016 6.333 6.490 5.889 6.238 1,124,650 -0.14(-2.23%)
Feb 04, 2016 6.447 6.673 6.333 6.380 341,628 -0.01(-0.19%)
Feb 03, 2016 6.479 6.546 6.068 6.392 296,344 +0.05(+0.81%)
Feb 02, 2016 6.313 6.768 6.091 6.341 1,439,242 +0.01(+0.13%)
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.