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 30, 2018 8.472 8.779 8.472 8.779 84,035 +0.31(+3.61%)
Apr 27, 2018 8.421 8.498 8.345 8.472 96,093 +0.03(+0.30%)
Apr 26, 2018 8.574 8.600 8.370 8.447 74,289 -0.13(-1.49%)
Apr 25, 2018 8.549 8.600 8.447 8.574 63,274 +0.00(+0.00%)
Apr 24, 2018 8.779 8.779 8.523 8.574 83,904 -0.10(-1.18%)
Apr 23, 2018 8.600 8.753 8.370 8.676 130,044 +0.13(+1.49%)
Apr 20, 2018 8.651 8.651 8.549 8.549 83,339 -0.08(-0.89%)
Apr 19, 2018 8.702 8.779 8.574 8.625 82,091 -0.03(-0.29%)
Apr 18, 2018 8.727 8.727 8.600 8.651 20,386 +0.00(+0.00%)
Apr 17, 2018 8.447 8.804 8.342 8.651 164,665 +0.20(+2.42%)
Apr 16, 2018 8.192 8.472 8.064 8.447 139,772 +0.31(+3.76%)
Apr 13, 2018 8.090 8.192 8.013 8.141 72,504 -0.03(-0.31%)
Apr 12, 2018 8.166 8.225 8.064 8.166 50,433 -0.08(-0.93%)
Apr 11, 2018 8.141 8.268 8.115 8.243 73,080 +0.05(+0.62%)
Apr 10, 2018 7.860 8.192 7.819 8.192 141,226 +0.38(+4.90%)
Apr 09, 2018 7.936 7.987 7.809 7.809 49,694 -0.13(-1.61%)
Apr 06, 2018 8.013 8.038 7.860 7.936 86,800 -0.05(-0.64%)
Apr 05, 2018 8.038 8.077 7.885 7.987 62,185 -0.03(-0.32%)
Apr 04, 2018 7.784 8.013 7.784 8.013 69,371 +0.08(+0.96%)
Apr 03, 2018 7.936 7.962 7.758 7.936 64,079 +0.00(+0.00%)
Apr 02, 2018 7.860 7.936 7.740 7.936 86,343 +0.10(+1.30%)
Mar 29, 2018 7.834 7.834 7.834 0 +0.00(+0.00%)
Mar 28, 2018 7.860 7.920 7.763 7.834 74,897 -0.05(-0.65%)
Mar 27, 2018 7.962 8.166 7.860 7.885 138,167 -0.13(-1.59%)
Mar 26, 2018 8.115 8.115 7.860 8.013 101,806 -0.03(-0.32%)
Mar 23, 2018 8.038 8.155 7.834 8.038 195,752 -0.03(-0.32%)
Mar 22, 2018 8.192 8.268 8.064 8.064 161,946 -0.13(-1.56%)
Mar 21, 2018 8.268 8.370 8.166 8.192 270,843 -0.10(-1.23%)
Mar 20, 2018 8.447 8.511 8.166 8.294 199,322 -0.13(-1.52%)
Mar 19, 2018 8.881 8.906 8.345 8.421 189,237 -0.51(-5.71%)
Mar 16, 2018 8.498 9.034 8.498 8.932 1,899,818 +0.28(+3.24%)
Mar 15, 2018 8.549 8.804 8.319 8.651 347,055 +0.05(+0.59%)
Mar 14, 2018 8.881 8.957 8.523 8.600 245,493 -0.28(-3.16%)
Mar 13, 2018 8.804 8.932 8.549 8.881 325,569 -0.13(-1.42%)
Mar 12, 2018 8.574 9.263 8.463 9.008 332,807 +0.59(+6.97%)
Mar 09, 2018 8.268 8.447 8.243 8.421 114,532 +0.18(+2.17%)
Mar 08, 2018 8.549 8.549 8.217 8.243 83,874 -0.05(-0.62%)
Mar 07, 2018 8.396 8.294 98,669 +0.10(+1.25%)
Mar 06, 2018 8.268 8.332 8.166 8.192 92,180 -0.08(-0.93%)
Mar 05, 2018 8.319 8.472 8.217 8.268 95,995 -0.05(-0.61%)
Mar 02, 2018 8.294 8.421 8.166 8.319 96,089 -0.03(-0.31%)
Mar 01, 2018 8.345 8.421 8.217 8.345 104,447 +0.00(+0.00%)
Feb 28, 2018 8.345 8.625 8.294 8.345 196,594 -0.03(-0.30%)
Feb 27, 2018 8.574 8.574 8.310 8.370 82,321 -0.20(-2.38%)
Feb 26, 2018 8.472 8.625 8.421 8.574 98,481 +0.05(+0.60%)
Feb 23, 2018 8.600 8.662 8.523 8.523 95,760 -0.10(-1.18%)
Feb 22, 2018 8.676 8.906 8.574 8.625 131,135 -0.08(-0.88%)
Feb 21, 2018 8.753 8.804 8.676 8.702 67,957 -0.10(-1.16%)
Feb 20, 2018 8.804 9.136 8.804 8.804 93,277 -0.08(-0.86%)
Feb 16, 2018 8.881 8.881 8.881 0 -0.05(-0.57%)
Feb 15, 2018 9.161 9.161 8.830 8.932 111,336 -0.23(-2.51%)
Feb 14, 2018 9.161 9.187 8.804 9.161 107,888 +0.00(+0.00%)
Feb 13, 2018 8.983 9.238 8.791 9.161 201,777 +0.18(+1.99%)
Feb 12, 2018 8.651 9.059 8.651 8.983 224,783 +0.36(+4.14%)
Feb 09, 2018 8.676 8.830 8.319 8.625 183,226 -0.05(-0.59%)
Feb 08, 2018 8.855 9.034 8.625 8.676 381,474 +0.01(+0.07%)
Feb 07, 2018 8.645 8.645 8.645 8.670 226,999 -0.02(-0.29%)
Feb 06, 2018 8.496 8.819 8.496 8.695 124,346 +0.05(+0.57%)
Feb 05, 2018 8.695 8.844 8.496 8.645 80,259 -0.10(-1.14%)
Feb 02, 2018 8.918 9.068 8.695 8.745 76,541 -0.20(-2.22%)
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.