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

Global Partners LP (NY: GLP )

46.20 +0.98 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2009 3.014 3.117 3.008 3.107 50,450 +0.13(+4.24%)
Mar 30, 2009 3.099 3.099 2.955 2.981 67,932 -0.19(-6.05%)
Mar 26, 2009 3.044 3.372 2.993 3.173 145,062 +0.17(+5.55%)
Mar 25, 2009 2.933 3.056 2.913 3.006 93,823 +0.12(+4.11%)
Mar 24, 2009 2.867 2.928 2.862 2.887 68,550 -0.01(-0.17%)
Mar 23, 2009 2.786 2.892 2.690 2.892 156,237 +0.08(+2.78%)
Mar 20, 2009 2.862 2.892 2.779 2.814 40,181 -0.05(-1.68%)
Mar 19, 2009 2.911 2.918 2.789 2.862 83,190 +0.01(+0.44%)
Mar 18, 2009 2.905 2.978 2.842 2.849 49,524 -0.07(-2.46%)
Mar 17, 2009 2.945 3.019 2.814 2.921 47,002 -0.07(-2.41%)
Mar 16, 2009 2.991 3.026 2.928 2.993 132,932 +0.00(+0.08%)
Mar 13, 2009 3.034 3.069 2.948 2.991 0 -0.03(-0.84%)
Mar 12, 2009 2.761 3.097 2.690 3.016 161,447 +0.35(+13.07%)
Mar 11, 2009 2.662 2.829 2.589 2.667 122,722 +0.02(+0.67%)
Mar 10, 2009 2.301 2.741 2.301 2.650 193,300 +0.32(+13.90%)
Mar 09, 2009 2.412 2.412 2.294 2.326 72,940 -0.16(-6.59%)
Mar 06, 2009 2.470 2.523 2.400 2.491 0 +0.04(+1.65%)
Mar 05, 2009 2.493 2.493 2.425 2.450 70,660 -0.06(-2.22%)
Mar 04, 2009 2.463 2.508 2.167 2.506 143,842 -0.09(-3.41%)
Mar 02, 2009 2.541 2.614 2.526 2.594 219,978 -0.11(-4.02%)
Feb 27, 2009 2.685 2.736 2.549 2.703 0 -0.08(-2.73%)
Feb 26, 2009 2.657 2.801 2.617 2.779 95,407 +0.11(+4.27%)
Feb 25, 2009 2.577 2.665 2.564 2.665 30,779 +0.07(+2.63%)
Feb 24, 2009 2.627 2.827 2.526 2.597 223,711 -0.06(-2.19%)
Feb 23, 2009 2.996 2.996 2.541 2.655 202,163 -0.34(-11.38%)
Feb 20, 2009 3.158 3.185 2.981 2.996 73,562 -0.20(-6.17%)
Feb 19, 2009 3.163 3.279 3.158 3.193 62,549 +0.02(+0.64%)
Feb 18, 2009 3.225 3.225 3.160 3.173 28,166 -0.01(-0.32%)
Feb 17, 2009 3.221 3.259 3.160 3.183 52,648 -0.11(-3.23%)
Feb 13, 2009 3.322 3.395 3.259 3.289 11,781 -0.03(-0.84%)
Feb 12, 2009 3.195 3.317 3.160 3.317 25,894 +0.07(+2.02%)
Feb 11, 2009 3.264 3.264 3.160 3.251 27,711 -0.05(-1.61%)
Feb 10, 2009 3.347 3.415 3.208 3.304 86,824 +0.01(+0.15%)
Feb 09, 2009 3.289 3.390 3.289 3.299 21,266 +0.02(+0.46%)
Feb 06, 2009 3.302 3.405 3.284 3.284 19,889 -0.00(-0.08%)
Feb 05, 2009 3.362 3.362 3.284 3.286 9,520 -0.13(-3.80%)
Feb 04, 2009 3.451 3.451 3.279 3.416 27,228 +0.07(+2.07%)
Feb 03, 2009 3.461 3.461 3.284 3.347 42,580 -0.09(-2.57%)
Feb 02, 2009 3.461 3.473 3.413 3.435 44,104 -0.04(-1.23%)
Jan 30, 2009 3.453 3.663 3.440 3.478 0 +0.06(+1.85%)
Jan 29, 2009 3.405 3.478 3.405 3.415 59,017 +0.01(+0.15%)
Jan 28, 2009 3.632 3.632 3.347 3.410 122,263 -0.04(-1.10%)
Jan 27, 2009 3.511 3.511 3.423 3.448 35,656 -0.01(-0.29%)
Jan 26, 2009 3.302 3.471 3.271 3.458 55,716 +0.25(+7.80%)
Jan 23, 2009 3.120 3.347 3.107 3.208 136,253 +0.08(+2.67%)
Jan 22, 2009 3.031 3.213 2.930 3.125 60,189 +0.09(+3.08%)
Jan 21, 2009 2.930 3.125 2.900 3.031 27,513 +0.17(+5.82%)
Jan 20, 2009 2.953 3.158 2.865 2.865 30,878 -0.04(-1.48%)
Jan 16, 2009 2.882 3.064 2.824 2.907 48,146 +0.11(+3.79%)
Jan 15, 2009 3.137 3.137 2.779 2.801 39,900 -0.10(-3.56%)
Jan 14, 2009 2.769 3.084 2.723 2.905 91,713 +0.05(+1.77%)
Jan 13, 2009 2.925 2.925 2.733 2.854 65,506 -0.04(-1.31%)
Jan 12, 2009 3.006 3.006 2.892 2.892 89,270 -0.04(-1.21%)
Jan 09, 2009 2.930 3.029 2.769 2.928 77,806 -0.02(-0.69%)
Jan 08, 2009 2.963 3.029 2.900 2.948 62,244 -0.02(-0.60%)
Jan 07, 2009 2.865 3.029 2.817 2.966 157,421 -0.00(-0.08%)
Jan 06, 2009 2.981 3.031 2.779 2.968 191,063 +0.04(+1.29%)
Jan 05, 2009 2.756 2.993 2.756 2.930 242,642 +0.11(+3.92%)
Jan 02, 2009 2.852 2.923 2.809 2.820 0 -0.04(-1.25%)
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.