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 (%)
Jan 31, 2012 7.036 7.181 6.968 7.155 639,573 +0.10(+1.39%)
Jan 30, 2012 7.095 7.113 7.000 7.057 240,205 -0.02(-0.34%)
Jan 27, 2012 7.018 7.113 6.938 7.080 395,375 +0.10(+1.49%)
Jan 26, 2012 6.834 6.997 6.825 6.977 270,393 +0.16(+2.35%)
Jan 25, 2012 6.710 6.820 6.698 6.817 274,353 +0.12(+1.82%)
Jan 24, 2012 6.701 6.760 6.668 6.695 143,473 -0.00(-0.04%)
Jan 23, 2012 6.671 6.776 6.630 6.698 153,102 +0.03(+0.49%)
Jan 20, 2012 6.642 6.805 6.615 6.665 163,078 +0.01(+0.18%)
Jan 19, 2012 6.725 6.757 6.597 6.653 152,485 -0.03(-0.40%)
Jan 18, 2012 6.612 6.757 6.612 6.680 127,864 +0.02(+0.36%)
Jan 17, 2012 6.671 6.745 6.636 6.656 96,714 -0.01(-0.22%)
Jan 13, 2012 6.656 6.751 6.567 6.671 157,409 -0.08(-1.23%)
Jan 12, 2012 6.781 6.784 6.704 6.754 144,657 +0.04(+0.62%)
Jan 11, 2012 6.787 6.819 6.588 6.713 227,270 -0.03(-0.48%)
Jan 10, 2012 6.876 6.876 6.503 6.745 361,415 -0.03(-0.48%)
Jan 09, 2012 6.790 6.861 6.751 6.778 272,269 +0.04(+0.57%)
Jan 06, 2012 6.671 6.805 6.671 6.739 234,889 +0.03(+0.44%)
Jan 05, 2012 6.648 6.745 6.645 6.710 168,056 +0.01(+0.22%)
Jan 04, 2012 6.651 6.716 6.642 6.695 183,217 +0.21(+3.25%)
Dec 30, 2011 6.464 6.642 6.445 6.484 507,135 +0.02(+0.32%)
Dec 29, 2011 6.401 6.511 6.387 6.464 381,793 +0.03(+0.46%)
Dec 28, 2011 6.523 6.523 6.330 6.434 58,219 -0.09(-1.36%)
Dec 27, 2011 6.416 6.550 6.375 6.523 153,348 +0.06(+0.96%)
Dec 23, 2011 6.526 6.600 6.404 6.461 171,244 -0.10(-1.58%)
Dec 21, 2011 6.393 6.651 6.325 6.565 135,433 +0.12(+1.79%)
Dec 20, 2011 6.553 6.582 6.363 6.449 122,434 -0.10(-1.58%)
Dec 19, 2011 6.648 6.648 6.505 6.553 86,401 -0.05(-0.72%)
Dec 16, 2011 6.529 6.734 6.301 6.600 325,122 +0.07(+1.04%)
Dec 15, 2011 6.508 6.532 6.333 6.532 155,011 +0.10(+1.50%)
Dec 14, 2011 6.526 6.559 6.390 6.436 87,632 -0.15(-2.23%)
Dec 13, 2011 6.565 6.585 6.404 6.582 283,665 +0.08(+1.19%)
Dec 12, 2011 6.449 6.505 6.370 6.505 124,316 +0.03(+0.50%)
Dec 09, 2011 6.496 6.538 6.464 6.473 80,708 -0.04(-0.64%)
Dec 08, 2011 6.567 6.573 6.464 6.514 78,859 -0.03(-0.45%)
Dec 07, 2011 6.502 6.592 6.471 6.544 150,215 -0.02(-0.36%)
Dec 06, 2011 6.565 6.597 6.464 6.567 574,187 +0.03(+0.50%)
Dec 05, 2011 6.520 6.642 6.502 6.535 313,226 +0.06(+0.87%)
Dec 02, 2011 6.452 6.487 6.327 6.479 297,574 +0.03(+0.46%)
Dec 01, 2011 6.315 6.449 6.176 6.449 279,989 +0.31(+5.12%)
Nov 30, 2011 6.241 6.375 6.099 6.135 337,850 +0.02(+0.39%)
Nov 29, 2011 6.108 6.144 6.066 6.111 494,214 -0.01(-0.19%)
Nov 28, 2011 6.218 6.218 6.046 6.123 218,987 -0.01(-0.10%)
Nov 25, 2011 6.105 6.209 6.069 6.129 61,703 +0.07(+1.08%)
Nov 23, 2011 5.915 6.114 5.871 6.063 183,159 +0.15(+2.45%)
Nov 22, 2011 5.906 5.972 5.841 5.918 229,645 +0.01(+0.25%)
Nov 21, 2011 5.850 5.957 5.814 5.903 171,213 +0.01(+0.10%)
Nov 18, 2011 5.761 5.909 5.708 5.897 117,709 +0.12(+2.10%)
Nov 17, 2011 5.767 5.811 5.693 5.776 181,932 +0.01(+0.10%)
Nov 16, 2011 5.841 5.850 5.722 5.770 172,822 -0.09(-1.52%)
Nov 15, 2011 5.865 5.921 5.797 5.859 96,724 +0.09(+1.65%)
Nov 14, 2011 5.734 5.903 5.693 5.764 72,762 +0.03(+0.54%)
Nov 11, 2011 5.728 5.811 5.634 5.733 213,564 +0.05(+0.81%)
Nov 10, 2011 5.782 5.930 5.648 5.687 161,045 +0.01(+0.16%)
Nov 09, 2011 5.648 5.779 5.592 5.678 305,584 -0.12(-2.10%)
Nov 08, 2011 5.942 5.942 5.752 5.800 182,711 -0.21(-3.46%)
Nov 07, 2011 5.936 6.051 5.708 6.007 343,874 -0.13(-2.13%)
Nov 04, 2011 6.227 6.227 5.939 6.138 133,500 -0.06(-0.91%)
Nov 03, 2011 6.167 6.301 6.132 6.194 234,754 +0.07(+1.21%)
Nov 02, 2011 5.989 6.227 5.915 6.120 204,441 +0.20(+3.36%)
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.