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 (%)
Aug 29, 2008 3.165 3.186 3.140 3.140 61,361 -0.02(-0.64%)
Aug 28, 2008 3.190 3.481 3.094 3.160 135,897 -0.02(-0.71%)
Aug 27, 2008 3.410 3.410 3.183 3.183 128,411 +0.05(+1.61%)
Aug 26, 2008 3.198 3.211 3.125 3.132 66,903 -0.01(-0.16%)
Aug 25, 2008 3.261 3.269 3.137 3.137 67,319 -0.04(-1.27%)
Aug 22, 2008 3.130 3.264 3.130 3.178 37,212 +0.06(+1.78%)
Aug 21, 2008 3.120 3.152 3.107 3.122 18,210 -0.03(-0.80%)
Aug 20, 2008 3.145 3.183 3.099 3.147 53,467 +0.02(+0.56%)
Aug 19, 2008 3.264 3.264 3.130 3.130 138,169 -0.14(-4.32%)
Aug 18, 2008 3.259 3.296 3.259 3.271 75,613 -0.01(-0.31%)
Aug 15, 2008 3.397 3.420 3.271 3.281 0 -0.07(-2.18%)
Aug 14, 2008 3.307 3.355 3.248 3.355 158,411 +0.08(+2.39%)
Aug 13, 2008 3.248 3.286 3.236 3.276 38,598 -0.00(-0.08%)
Aug 12, 2008 3.324 3.324 3.259 3.279 55,621 +0.05(+1.56%)
Aug 11, 2008 3.271 3.375 3.208 3.228 98,099 -0.00(-0.02%)
Aug 08, 2008 3.238 3.269 3.211 3.229 117,564 -0.02(-0.51%)
Aug 07, 2008 3.274 3.291 3.228 3.245 227,777 -0.03(-0.87%)
Aug 06, 2008 3.259 3.284 3.233 3.274 32,066 +0.02(+0.47%)
Aug 05, 2008 3.228 3.347 3.195 3.259 59,579 +0.02(+0.62%)
Aug 04, 2008 3.375 3.397 3.236 3.238 50,324 -0.14(-4.04%)
Aug 01, 2008 3.493 3.493 3.334 3.375 109,931 -0.14(-4.09%)
Jul 31, 2008 3.529 3.567 3.448 3.519 136,360 +0.00(+0.00%)
Jul 30, 2008 3.473 3.564 3.435 3.519 107,085 +0.06(+1.60%)
Jul 29, 2008 3.463 3.499 3.438 3.463 70,719 +0.04(+1.11%)
Jul 28, 2008 3.468 3.517 3.377 3.425 39,489 -0.05(-1.32%)
Jul 25, 2008 3.448 3.504 3.415 3.471 45,783 +0.02(+0.52%)
Jul 24, 2008 3.577 3.577 3.451 3.453 52,988 -0.01(-0.22%)
Jul 23, 2008 3.506 3.547 3.453 3.461 107,481 +0.00(+0.00%)
Jul 22, 2008 3.486 3.519 3.440 3.461 83,293 -0.03(-0.94%)
Jul 21, 2008 3.314 3.531 3.314 3.493 214,170 +0.22(+6.63%)
Jul 18, 2008 3.491 3.612 3.181 3.276 122,326 -0.19(-5.40%)
Jul 17, 2008 3.620 3.701 3.443 3.463 214,361 -0.12(-3.31%)
Jul 16, 2008 3.516 3.640 3.506 3.582 143,957 -0.01(-0.21%)
Jul 15, 2008 3.691 3.691 3.579 3.589 157,073 -0.17(-4.44%)
Jul 14, 2008 3.784 3.784 3.670 3.756 40,530 -0.03(-0.67%)
Jul 11, 2008 3.668 3.799 3.617 3.781 114,686 -0.02(-0.60%)
Jul 10, 2008 3.744 3.834 3.673 3.804 97,980 +0.02(+0.60%)
Jul 09, 2008 3.706 3.787 3.683 3.781 277,575 +0.04(+1.15%)
Jul 08, 2008 3.822 3.852 3.693 3.739 71,812 -0.06(-1.53%)
Jul 07, 2008 3.794 3.819 3.733 3.797 121,950 -0.02(-0.60%)
Jul 04, 2008 3.501 3.898 3.501 3.819 85,854 +0.00(+0.00%)
Jul 03, 2008 3.501 3.898 3.501 3.819 85,854 -0.05(-1.18%)
Jul 02, 2008 4.021 4.044 3.865 3.865 95,921 -0.20(-4.97%)
Jul 01, 2008 3.966 4.143 3.938 4.067 360,836 +0.07(+1.71%)
Jun 30, 2008 4.034 4.054 3.951 3.999 177,306 -0.04(-1.06%)
Jun 27, 2008 4.067 4.077 3.978 4.042 90,656 -0.03(-0.62%)
Jun 26, 2008 4.117 4.128 4.034 4.067 78,780 -0.01(-0.25%)
Jun 25, 2008 3.920 4.165 3.920 4.077 98,277 -0.03(-0.68%)
Jun 24, 2008 4.130 4.140 4.080 4.105 178,894 -0.05(-1.22%)
Jun 23, 2008 4.148 4.186 4.087 4.155 124,999 +0.05(+1.29%)
Jun 20, 2008 4.183 4.183 4.029 4.102 215,192 -0.05(-1.10%)
Jun 19, 2008 4.122 4.153 4.107 4.148 142,184 -0.01(-0.18%)
Jun 18, 2008 4.110 4.188 4.110 4.155 153,264 -0.08(-1.79%)
Jun 17, 2008 4.221 4.277 4.097 4.231 208,383 -0.01(-0.17%)
Jun 16, 2008 4.330 4.330 4.206 4.238 122,853 -0.06(-1.36%)
Jun 13, 2008 4.395 4.423 4.297 4.297 44,857 -0.05(-1.10%)
Jun 12, 2008 4.383 4.385 4.319 4.345 102,433 -0.05(-1.15%)
Jun 11, 2008 4.522 4.527 4.378 4.395 145,030 -0.13(-2.79%)
Jun 10, 2008 4.522 4.559 4.428 4.522 95,747 -0.02(-0.50%)
Jun 09, 2008 4.625 4.628 4.499 4.544 51,860 -0.04(-0.77%)
Jun 06, 2008 4.648 4.648 4.547 4.580 130,244 -0.06(-1.25%)
Jun 05, 2008 4.648 4.650 4.524 4.638 122,671 +0.01(+0.11%)
Jun 04, 2008 4.678 4.688 4.610 4.633 50,929 -0.05(-0.97%)
Jun 03, 2008 4.946 4.946 4.607 4.678 108,716 -0.02(-0.43%)
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.