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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2016 7.028 7.089 6.901 7.054 127,730 +0.02(+0.31%)
Sep 29, 2016 7.146 7.174 7.002 7.032 96,791 -0.14(-1.95%)
Sep 28, 2016 7.111 7.238 7.027 7.172 113,631 +0.03(+0.37%)
Sep 27, 2016 7.207 7.290 7.146 7.146 151,138 -0.21(-2.85%)
Sep 26, 2016 7.216 7.430 7.212 7.356 243,775 +0.16(+2.25%)
Sep 23, 2016 7.124 7.233 7.102 7.194 127,492 +0.03(+0.37%)
Sep 22, 2016 7.107 7.212 6.989 7.168 186,987 +0.13(+1.80%)
Sep 21, 2016 6.901 7.124 6.875 7.041 196,619 +0.21(+3.01%)
Sep 20, 2016 6.783 6.901 6.670 6.836 127,885 +0.08(+1.16%)
Sep 19, 2016 6.783 6.836 6.661 6.757 225,649 +0.06(+0.85%)
Sep 16, 2016 6.626 6.766 6.565 6.700 1,391,418 +0.04(+0.59%)
Sep 15, 2016 6.407 6.718 6.351 6.661 219,774 +0.25(+3.89%)
Sep 14, 2016 6.495 6.495 6.364 6.412 241,732 -0.04(-0.61%)
Sep 13, 2016 6.512 6.538 6.405 6.451 260,528 -0.10(-1.60%)
Sep 12, 2016 6.678 6.678 6.528 6.556 224,954 -0.15(-2.28%)
Sep 09, 2016 6.705 6.788 6.556 6.709 342,754 -0.07(-1.10%)
Sep 08, 2016 6.788 6.862 6.735 6.783 444,991 +0.06(+0.84%)
Sep 07, 2016 6.796 6.868 6.726 6.726 222,272 -0.10(-1.47%)
Sep 06, 2016 6.836 6.923 6.722 6.827 208,348 +0.04(+0.58%)
Sep 02, 2016 6.779 6.788 6.788 6.788 155,126 +0.01(+0.19%)
Sep 01, 2016 6.556 6.796 6.473 6.774 353,014 +0.15(+2.24%)
Aug 31, 2016 6.722 6.753 6.582 6.626 473,509 -0.08(-1.17%)
Aug 30, 2016 6.652 6.722 6.569 6.705 214,061 +0.13(+1.93%)
Aug 29, 2016 6.477 6.643 6.359 6.578 381,151 +0.14(+2.10%)
Aug 26, 2016 6.412 6.556 6.342 6.442 250,161 +0.03(+0.41%)
Aug 25, 2016 6.451 6.534 6.364 6.416 237,307 -0.06(-0.88%)
Aug 24, 2016 6.530 6.600 6.420 6.473 452,656 -0.05(-0.80%)
Aug 23, 2016 6.617 6.617 6.490 6.525 387,963 -0.04(-0.67%)
Aug 22, 2016 6.591 6.630 6.464 6.569 212,699 -0.10(-1.44%)
Aug 19, 2016 6.691 6.779 6.569 6.665 225,091 -0.03(-0.52%)
Aug 18, 2016 6.792 6.936 6.678 6.700 177,910 -0.05(-0.71%)
Aug 17, 2016 6.980 6.980 6.630 6.748 518,015 -0.20(-2.89%)
Aug 16, 2016 6.753 7.024 6.753 6.949 497,787 +0.16(+2.32%)
Aug 15, 2016 6.989 7.010 6.735 6.792 295,866 -0.08(-1.21%)
Aug 12, 2016 7.032 7.032 6.801 6.875 400,318 -0.09(-1.26%)
Aug 11, 2016 6.757 7.050 6.731 6.962 336,718 +0.17(+2.44%)
Aug 10, 2016 6.643 6.838 6.626 6.796 237,202 +0.08(+1.24%)
Aug 09, 2016 6.687 6.761 6.434 6.713 456,292 +0.10(+1.45%)
Aug 08, 2016 6.189 6.812 6.123 6.617 718,671 +0.49(+7.91%)
Aug 05, 2016 5.935 6.180 5.849 6.132 421,359 +0.20(+3.31%)
Aug 04, 2016 5.695 5.988 5.695 5.935 668,637 +0.18(+3.21%)
Aug 03, 2016 5.573 5.763 5.548 5.751 814,754 +0.21(+3.81%)
Aug 02, 2016 5.569 5.675 5.535 5.540 1,183,902 -0.05(-0.91%)
Aug 01, 2016 5.700 5.721 5.552 5.590 668,828 -0.11(-1.93%)
Jul 29, 2016 5.510 5.700 5.510 5.700 307,682 +0.18(+3.21%)
Jul 28, 2016 5.531 5.603 5.502 5.523 810,583 -0.01(-0.15%)
Jul 27, 2016 5.552 5.658 5.514 5.531 378,221 -0.01(-0.15%)
Jul 26, 2016 5.603 5.637 5.540 5.540 433,119 -0.05(-0.91%)
Jul 25, 2016 5.573 5.624 5.556 5.590 192,813 +0.00(+0.08%)
Jul 22, 2016 5.540 5.637 5.540 5.586 120,330 +0.01(+0.15%)
Jul 21, 2016 5.540 5.658 5.540 5.578 141,442 +0.01(+0.15%)
Jul 20, 2016 5.565 5.607 5.544 5.569 165,413 -0.03(-0.45%)
Jul 19, 2016 5.578 5.679 5.578 5.594 224,325 -0.00(-0.08%)
Jul 18, 2016 5.514 5.670 5.489 5.599 424,126 +0.08(+1.53%)
Jul 15, 2016 5.578 5.624 5.506 5.514 347,626 -0.08(-1.43%)
Jul 14, 2016 5.654 5.655 5.514 5.594 460,716 -0.06(-1.12%)
Jul 13, 2016 5.649 5.719 5.594 5.658 544,019 -0.04(-0.74%)
Jul 12, 2016 5.607 5.797 5.607 5.700 206,247 +0.15(+2.66%)
Jul 11, 2016 5.645 5.645 5.548 5.552 122,509 -0.09(-1.65%)
Jul 08, 2016 5.578 5.675 5.523 5.645 177,445 +0.12(+2.22%)
Jul 07, 2016 5.772 5.835 5.413 5.523 580,789 -0.22(-3.75%)
Jul 06, 2016 5.654 5.768 5.599 5.738 264,271 +0.03(+0.52%)
Jul 05, 2016 5.620 5.713 5.552 5.708 140,339 +0.03(+0.60%)
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.