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 (%)
Dec 31, 2012 8.059 8.204 8.010 8.172 75,102 +0.01(+0.12%)
Dec 28, 2012 8.139 8.184 8.049 8.162 60,729 +0.05(+0.68%)
Dec 27, 2012 8.059 8.139 8.002 8.107 48,264 +0.02(+0.28%)
Dec 26, 2012 8.230 8.230 7.988 8.084 62,854 -0.05(-0.67%)
Dec 24, 2012 8.291 8.291 8.059 8.139 63,251 -0.06(-0.75%)
Dec 21, 2012 7.898 8.304 7.898 8.201 139,250 +0.08(+0.99%)
Dec 20, 2012 8.133 8.204 7.985 8.120 64,678 +0.04(+0.48%)
Dec 19, 2012 8.123 8.381 8.059 8.081 175,121 +0.02(+0.20%)
Dec 18, 2012 7.801 8.168 7.759 8.065 189,159 +0.34(+4.42%)
Dec 17, 2012 7.317 7.840 7.237 7.723 253,232 +0.50(+6.92%)
Dec 14, 2012 7.311 7.317 7.150 7.224 172,149 -0.09(-1.28%)
Dec 13, 2012 7.379 7.420 7.253 7.317 88,993 -0.11(-1.48%)
Dec 12, 2012 7.382 7.466 7.301 7.427 112,633 +0.02(+0.22%)
Dec 11, 2012 7.362 7.436 7.350 7.411 114,286 +0.01(+0.09%)
Dec 10, 2012 7.350 7.507 7.350 7.404 141,272 -0.08(-1.03%)
Dec 07, 2012 7.604 7.643 7.386 7.482 112,505 -0.06(-0.77%)
Dec 06, 2012 7.595 7.672 7.446 7.540 67,051 +0.01(+0.17%)
Dec 05, 2012 7.904 7.965 7.472 7.527 215,459 -0.37(-4.73%)
Dec 04, 2012 7.978 8.262 7.901 7.901 176,430 -0.13(-1.57%)
Nov 30, 2012 8.043 8.126 8.023 8.026 71,370 +0.03(+0.40%)
Nov 29, 2012 8.020 8.091 7.901 7.994 59,345 +0.03(+0.36%)
Nov 28, 2012 7.920 8.004 7.885 7.965 51,494 +0.04(+0.53%)
Nov 27, 2012 8.055 8.062 7.894 7.923 52,449 -0.07(-0.93%)
Nov 26, 2012 8.059 8.239 7.836 7.997 116,247 -0.20(-2.48%)
Nov 23, 2012 7.817 8.242 7.808 8.201 74,962 +0.44(+5.60%)
Nov 21, 2012 7.746 7.888 7.430 7.765 255,894 +0.04(+0.56%)
Nov 20, 2012 7.672 7.833 7.559 7.722 145,535 +0.08(+1.08%)
Nov 19, 2012 7.137 7.781 7.069 7.640 179,030 +0.10(+1.33%)
Nov 16, 2012 7.427 7.723 7.359 7.540 192,131 +0.11(+1.43%)
Nov 15, 2012 7.785 7.785 7.356 7.433 250,177 -0.25(-3.27%)
Nov 14, 2012 8.220 8.220 7.569 7.685 382,602 -0.48(-5.88%)
Nov 13, 2012 8.304 8.446 8.165 8.165 216,880 -0.32(-3.72%)
Nov 12, 2012 8.661 8.703 8.481 8.481 118,229 -0.22(-2.48%)
Nov 09, 2012 8.658 8.748 8.527 8.697 146,103 +0.11(+1.24%)
Nov 08, 2012 8.671 8.732 8.523 8.591 173,396 -0.08(-0.97%)
Nov 07, 2012 8.655 8.761 8.523 8.674 120,276 -0.06(-0.70%)
Nov 06, 2012 8.678 8.781 8.607 8.736 175,118 +0.03(+0.37%)
Nov 05, 2012 8.707 8.786 8.634 8.703 134,392 +0.08(+0.97%)
Nov 02, 2012 8.594 8.620 8.497 8.620 50,830 +0.05(+0.53%)
Nov 01, 2012 8.587 8.836 8.449 8.574 117,931 -0.04(-0.48%)
Oct 31, 2012 8.644 8.751 8.581 8.616 155,718 -0.03(-0.33%)
Oct 26, 2012 8.644 8.644 8.644 8.644 78,784 -0.11(-1.23%)
Oct 25, 2012 8.606 8.764 8.508 8.751 125,998 +0.18(+2.10%)
Oct 24, 2012 8.666 8.704 8.565 8.571 60,490 -0.09(-1.09%)
Oct 23, 2012 8.723 8.774 8.660 8.666 53,184 +0.10(+1.18%)
Oct 19, 2012 8.691 8.732 8.540 8.565 132,510 -0.11(-1.24%)
Oct 18, 2012 8.707 8.802 8.672 8.672 75,519 -0.09(-1.05%)
Oct 17, 2012 8.691 8.821 8.674 8.764 140,401 +0.09(+1.02%)
Oct 16, 2012 8.612 8.687 8.565 8.676 124,144 +0.07(+0.77%)
Oct 15, 2012 8.707 8.707 8.537 8.609 81,518 -0.03(-0.37%)
Oct 12, 2012 8.644 8.729 8.638 8.641 211,209 -0.04(-0.44%)
Oct 11, 2012 8.552 8.679 8.552 8.679 146,381 +0.13(+1.52%)
Oct 10, 2012 8.691 8.691 8.524 8.549 133,984 -0.14(-1.60%)
Oct 09, 2012 8.524 8.688 8.502 8.688 157,208 +0.13(+1.55%)
Oct 08, 2012 8.416 8.565 8.404 8.556 131,719 +0.14(+1.61%)
Oct 05, 2012 8.461 8.464 8.407 8.420 89,264 -0.02(-0.26%)
Oct 04, 2012 8.410 8.458 8.344 8.442 89,479 -0.02(-0.26%)
Oct 03, 2012 8.375 8.464 8.334 8.464 132,902 +0.09(+1.06%)
Oct 02, 2012 8.303 8.375 8.268 8.375 76,085 +0.07(+0.84%)
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.