Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

41.91 -2.08 (-4.73%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 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, 2020 7.520 7.758 7.382 7.463 157,254 -0.14(-1.89%)
Apr 29, 2020 7.520 7.698 7.382 7.608 314,499 +0.26(+3.58%)
Apr 28, 2020 7.463 7.551 7.129 7.344 306,119 +0.14(+1.91%)
Apr 27, 2020 7.363 7.463 6.956 7.207 400,676 +0.31(+4.45%)
Apr 24, 2020 7.006 7.188 6.668 6.899 215,430 +0.10(+1.47%)
Apr 23, 2020 6.361 7.100 6.361 6.799 363,939 +0.52(+8.28%)
Apr 22, 2020 6.467 6.547 6.223 6.279 205,766 +0.09(+1.52%)
Apr 21, 2020 5.859 6.194 5.859 6.185 147,011 +0.12(+1.96%)
Apr 20, 2020 5.991 6.351 5.909 6.066 154,892 -0.23(-3.68%)
Apr 17, 2020 6.486 6.492 6.028 6.298 221,494 +0.04(+0.60%)
Apr 16, 2020 6.022 6.292 6.022 6.260 76,913 +0.13(+2.15%)
Apr 15, 2020 6.348 6.624 6.047 6.129 271,277 -0.61(-9.02%)
Apr 14, 2020 6.354 6.743 6.354 6.737 166,768 +0.33(+5.08%)
Apr 13, 2020 6.555 6.646 6.085 6.411 159,925 +0.00(+0.00%)
Apr 09, 2020 6.116 6.868 6.079 6.411 341,177 +0.34(+5.68%)
Apr 08, 2020 5.734 6.066 5.496 6.066 283,011 +0.38(+6.61%)
Apr 07, 2020 5.640 6.179 5.571 5.690 510,840 +0.36(+6.82%)
Apr 06, 2020 5.145 5.549 5.145 5.327 680,372 +0.06(+1.19%)
Apr 03, 2020 5.314 5.446 5.076 5.264 246,547 -0.04(-0.83%)
Apr 02, 2020 5.339 5.571 5.188 5.308 461,240 -0.07(-1.28%)
Apr 01, 2020 5.414 5.646 5.176 5.377 493,003 -0.15(-2.72%)
Mar 31, 2020 5.395 5.847 5.395 5.527 187,831 -0.08(-1.45%)
Mar 30, 2020 6.097 6.148 5.358 5.609 287,567 -0.39(-6.58%)
Mar 27, 2020 5.985 6.198 5.703 6.003 195,004 -0.23(-3.72%)
Mar 26, 2020 5.703 6.649 5.703 6.235 316,170 +0.49(+8.51%)
Mar 25, 2020 5.364 6.135 5.063 5.746 609,097 +0.38(+7.13%)
Mar 24, 2020 5.690 5.743 5.252 5.364 387,107 -0.01(-0.23%)
Mar 23, 2020 6.016 6.016 4.857 5.377 580,407 -0.83(-13.42%)
Mar 20, 2020 6.329 7.163 5.978 6.210 584,374 +0.04(+0.61%)
Mar 19, 2020 4.080 6.417 3.948 6.173 936,736 +1.47(+31.33%)
Mar 18, 2020 5.013 5.173 3.954 4.700 705,712 -0.79(-14.38%)
Mar 17, 2020 6.411 6.429 5.395 5.489 574,057 -0.91(-14.29%)
Mar 16, 2020 6.768 7.000 6.267 6.404 398,735 -0.94(-12.80%)
Mar 13, 2020 7.019 7.395 6.737 7.344 457,509 +0.66(+9.84%)
Mar 12, 2020 6.267 6.956 5.640 6.686 718,973 -1.59(-19.17%)
Mar 11, 2020 8.159 8.347 7.990 8.272 323,207 -0.14(-1.64%)
Mar 10, 2020 8.234 9.086 7.927 8.410 556,360 +0.58(+7.36%)
Mar 09, 2020 7.495 9.237 6.943 7.833 768,747 -1.70(-17.82%)
Mar 06, 2020 10.34 10.48 9.513 9.531 469,318 -1.05(-9.95%)
Mar 05, 2020 10.83 10.86 10.52 10.58 292,115 -0.28(-2.60%)
Mar 04, 2020 11.29 11.39 10.87 10.87 193,484 -0.38(-3.40%)
Mar 03, 2020 11.58 11.58 11.13 11.25 122,183 -0.27(-2.34%)
Mar 02, 2020 11.88 11.91 11.36 11.52 246,100 -0.61(-5.01%)
Feb 28, 2020 10.87 12.13 10.52 12.13 540,011 +0.96(+8.59%)
Feb 27, 2020 11.27 11.28 10.97 11.17 308,503 -0.16(-1.38%)
Feb 26, 2020 11.41 11.61 11.30 11.32 200,595 -0.16(-1.36%)
Feb 25, 2020 11.77 11.77 11.41 11.48 273,275 -0.28(-2.35%)
Feb 24, 2020 11.59 11.76 11.38 11.76 276,023 +0.01(+0.05%)
Feb 21, 2020 11.91 11.91 11.69 11.75 266,016 -0.19(-1.63%)
Feb 20, 2020 11.91 12.03 11.88 11.94 172,733 +0.04(+0.32%)
Feb 19, 2020 12.03 12.03 11.91 11.91 111,423 -0.10(-0.84%)
Feb 18, 2020 11.91 12.03 11.91 12.01 124,411 +0.03(+0.21%)
Feb 14, 2020 12.04 12.04 11.94 11.98 117,449 -0.03(-0.21%)
Feb 13, 2020 12.01 12.10 11.97 12.01 124,769 -0.07(-0.57%)
Feb 12, 2020 12.19 12.28 12.08 12.08 141,566 -0.01(-0.10%)
Feb 11, 2020 12.09 12.21 12.00 12.09 194,242 -0.03(-0.21%)
Feb 10, 2020 12.33 12.33 11.98 12.11 331,845 -0.24(-1.98%)
Feb 07, 2020 12.23 12.45 12.22 12.36 185,110 +0.02(+0.18%)
Feb 06, 2020 12.39 12.40 12.31 12.34 324,728 -0.05(-0.39%)
Feb 05, 2020 12.27 12.40 12.27 12.38 149,000 +0.18(+1.45%)
Feb 04, 2020 12.21 12.27 12.14 12.21 151,492 +0.07(+0.55%)
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.