Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.69 11.73 11.51 11.71 136,020 +0.08(+0.71%)
Apr 29, 2013 11.69 11.88 11.58 11.63 182,791 +0.02(+0.20%)
Apr 26, 2013 11.75 11.79 11.33 11.60 204,081 -0.15(-1.28%)
Apr 25, 2013 12.03 12.23 11.70 11.75 233,495 -0.18(-1.54%)
Apr 24, 2013 11.48 11.95 11.46 11.94 317,884 +0.33(+2.85%)
Apr 23, 2013 11.40 11.69 11.40 11.61 178,122 +0.21(+1.87%)
Apr 22, 2013 11.54 11.60 11.26 11.39 150,968 -0.15(-1.31%)
Apr 19, 2013 11.58 11.65 11.40 11.54 171,481 +0.04(+0.37%)
Apr 18, 2013 11.38 11.56 11.32 11.50 78,626 +0.12(+1.07%)
Apr 17, 2013 11.32 11.44 11.18 11.38 138,502 -0.05(-0.40%)
Apr 16, 2013 11.38 11.60 11.38 11.43 73,942 +0.09(+0.81%)
Apr 15, 2013 11.59 11.79 11.24 11.33 143,110 -0.15(-1.29%)
Apr 12, 2013 11.43 11.61 11.33 11.48 81,816 -0.07(-0.57%)
Apr 11, 2013 11.48 11.60 11.37 11.55 105,353 -0.02(-0.20%)
Apr 10, 2013 11.57 11.74 11.48 11.57 115,257 -0.01(-0.06%)
Apr 09, 2013 11.54 11.87 11.46 11.58 257,386 +0.10(+0.86%)
Apr 08, 2013 11.42 11.55 11.36 11.48 84,380 +0.03(+0.29%)
Apr 05, 2013 11.10 11.48 11.09 11.45 111,220 +0.19(+1.72%)
Apr 04, 2013 11.43 11.47 11.11 11.25 151,276 -0.18(-1.55%)
Apr 03, 2013 11.81 11.81 11.08 11.43 470,365 -0.39(-3.33%)
Apr 02, 2013 11.80 11.85 11.66 11.82 205,810 -0.01(-0.06%)
Apr 01, 2013 11.76 11.90 11.63 11.83 136,639 +0.07(+0.61%)
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%)
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.