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 (%)
Jun 29, 2018 8.999 8.999 8.946 8.946 37,316 -0.03(-0.29%)
Jun 28, 2018 8.972 9.025 8.867 8.972 38,803 +0.08(+0.88%)
Jun 27, 2018 8.999 9.011 8.867 8.894 72,739 -0.05(-0.59%)
Jun 26, 2018 8.894 9.023 8.894 8.946 33,085 +0.08(+0.89%)
Jun 25, 2018 9.077 9.077 8.841 8.867 98,268 -0.13(-1.46%)
Jun 22, 2018 9.051 9.103 8.867 8.999 53,345 +0.05(+0.59%)
Jun 21, 2018 8.972 9.025 8.894 8.946 65,178 -0.05(-0.58%)
Jun 20, 2018 8.972 9.051 8.964 8.999 31,027 +0.03(+0.29%)
Jun 19, 2018 8.972 8.999 8.867 8.972 54,778 -0.03(-0.29%)
Jun 18, 2018 8.815 8.999 8.815 8.999 50,533 +0.21(+2.39%)
Jun 15, 2018 8.972 8.789 8.789 184,142 -0.18(-2.05%)
Jun 14, 2018 8.999 9.051 8.946 8.972 40,267 -0.05(-0.58%)
Jun 13, 2018 9.051 9.064 8.972 9.025 71,450 -0.03(-0.29%)
Jun 12, 2018 9.077 9.124 9.025 9.051 43,810 +0.00(+0.00%)
Jun 11, 2018 8.972 9.103 8.972 9.051 81,054 +0.03(+0.29%)
Jun 08, 2018 9.077 9.077 8.972 9.025 91,086 -0.05(-0.58%)
Jun 07, 2018 9.025 9.103 9.025 9.077 32,300 +0.08(+0.87%)
Jun 06, 2018 9.156 8.999 8.999 69,855 -0.12(-1.29%)
Jun 05, 2018 9.103 9.156 9.103 9.117 68,458 -0.01(-0.14%)
Jun 04, 2018 9.130 9.182 9.077 9.130 77,372 -0.05(-0.57%)
Jun 01, 2018 9.156 9.208 9.103 9.182 127,067 +0.08(+0.86%)
May 31, 2018 9.208 9.208 9.051 9.103 64,698 -0.08(-0.86%)
May 30, 2018 9.208 9.287 9.130 9.182 84,687 +0.08(+0.86%)
May 29, 2018 9.287 9.287 9.103 9.103 83,741 -0.18(-1.98%)
May 25, 2018 9.287 9.287 9.287 0 +0.08(+0.85%)
May 24, 2018 9.208 9.261 9.162 9.208 28,060 +0.00(+0.00%)
May 23, 2018 9.208 9.261 9.051 9.208 116,333 +0.05(+0.57%)
May 22, 2018 9.235 9.287 9.103 9.156 214,045 -0.08(-0.85%)
May 21, 2018 9.051 9.235 8.972 9.235 752,152 +0.24(+2.62%)
May 18, 2018 9.051 9.130 8.999 8.999 137,105 -0.03(-0.29%)
May 17, 2018 8.999 9.077 8.946 9.025 104,208 +0.03(+0.29%)
May 16, 2018 9.077 9.077 8.920 8.999 113,694 +0.00(+0.00%)
May 15, 2018 9.340 9.340 8.972 8.999 175,773 -0.34(-3.65%)
May 14, 2018 9.313 9.366 9.195 9.340 264,064 +0.18(+2.01%)
May 11, 2018 9.208 9.445 9.077 9.156 469,924 +0.08(+0.87%)
May 10, 2018 8.710 9.182 8.640 9.077 330,013 +0.50(+5.81%)
May 09, 2018 8.789 8.815 8.526 8.579 142,226 -0.07(-0.83%)
May 08, 2018 8.523 8.651 8.396 8.651 187,922 +0.20(+2.42%)
May 07, 2018 8.523 8.549 8.421 8.447 261,942 +0.03(+0.30%)
May 04, 2018 8.421 8.447 8.319 8.421 115,868 +0.05(+0.61%)
May 03, 2018 8.498 8.511 8.370 8.370 62,882 -0.08(-0.91%)
May 02, 2018 8.651 8.651 8.370 8.447 303,472 -0.10(-1.19%)
May 01, 2018 8.753 8.753 8.523 8.549 59,061 -0.23(-2.62%)
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%)
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.