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, 2019 10.63 10.67 10.23 10.46 207,808 -0.18(-1.65%)
Jan 30, 2019 10.46 10.78 10.46 10.64 173,559 +0.21(+2.06%)
Jan 29, 2019 9.879 10.42 9.824 10.42 277,372 +0.57(+5.81%)
Jan 28, 2019 9.736 9.896 9.698 9.852 87,908 +0.16(+1.65%)
Jan 25, 2019 9.549 9.791 9.549 9.692 101,984 +0.18(+1.91%)
Jan 24, 2019 9.538 9.654 9.384 9.511 112,112 -0.01(-0.06%)
Jan 23, 2019 9.577 9.585 9.390 9.516 94,243 +0.01(+0.06%)
Jan 22, 2019 9.555 9.594 9.453 9.511 129,202 -0.06(-0.58%)
Jan 18, 2019 9.450 9.648 9.357 9.566 72,898 +0.18(+1.87%)
Jan 17, 2019 9.137 9.492 9.131 9.390 82,065 +0.29(+3.20%)
Jan 16, 2019 9.214 9.334 9.087 9.098 57,942 -0.20(-2.13%)
Jan 15, 2019 9.296 9.340 9.153 9.296 81,424 +0.03(+0.36%)
Jan 14, 2019 9.368 9.379 9.164 9.263 219,979 -0.04(-0.47%)
Jan 11, 2019 9.395 9.401 9.214 9.307 97,439 -0.05(-0.53%)
Jan 10, 2019 9.500 9.507 9.236 9.357 86,759 -0.18(-1.85%)
Jan 09, 2019 9.390 9.599 9.299 9.533 85,205 +0.15(+1.58%)
Jan 08, 2019 9.489 9.571 9.351 9.384 81,680 +0.08(+0.83%)
Jan 07, 2019 9.175 9.472 9.102 9.307 142,305 +0.13(+1.44%)
Jan 04, 2019 9.120 9.203 8.994 9.175 77,988 +0.17(+1.89%)
Jan 03, 2019 9.131 9.159 8.972 9.005 30,259 -0.17(-1.80%)
Jan 02, 2019 8.939 9.285 8.852 9.170 135,695 +0.20(+2.27%)
Dec 31, 2018 8.966 9.027 8.735 8.966 171,428 +0.07(+0.74%)
Dec 28, 2018 8.691 9.005 8.647 8.900 253,416 +0.24(+2.73%)
Dec 27, 2018 7.976 8.823 7.888 8.664 435,436 +0.61(+7.51%)
Dec 26, 2018 7.696 8.070 7.625 8.059 217,141 +0.47(+6.24%)
Dec 24, 2018 7.767 7.795 7.495 7.586 179,972 -0.23(-2.96%)
Dec 21, 2018 8.042 8.119 7.808 7.817 397,212 -0.23(-2.87%)
Dec 20, 2018 8.389 8.455 7.921 8.048 359,851 -0.42(-5.00%)
Dec 19, 2018 8.471 8.829 8.455 8.471 218,447 +0.00(+0.00%)
Dec 18, 2018 8.829 8.829 8.361 8.471 351,903 -0.27(-3.08%)
Dec 17, 2018 9.120 9.199 8.719 8.741 192,640 -0.31(-3.46%)
Dec 14, 2018 9.302 9.379 8.928 9.054 193,970 -0.25(-2.66%)
Dec 13, 2018 9.208 9.415 9.159 9.302 89,052 +0.08(+0.89%)
Dec 12, 2018 9.214 9.445 9.164 9.219 165,138 +0.01(+0.06%)
Dec 11, 2018 9.335 9.434 9.192 9.214 139,268 -0.09(-0.95%)
Dec 10, 2018 9.406 9.472 9.236 9.302 178,622 -0.09(-0.94%)
Dec 07, 2018 9.307 9.681 9.307 9.390 136,706 +0.11(+1.19%)
Dec 06, 2018 9.401 9.401 9.153 9.280 220,334 -0.11(-1.17%)
Dec 04, 2018 9.533 9.621 9.280 9.390 169,247 -0.23(-2.40%)
Dec 03, 2018 9.549 9.670 9.362 9.621 239,631 +0.12(+1.22%)
Nov 30, 2018 9.714 9.747 9.362 9.505 238,691 -0.20(-2.10%)
Nov 29, 2018 9.736 9.813 9.643 9.709 83,727 -0.02(-0.23%)
Nov 28, 2018 9.780 9.835 9.626 9.731 97,419 +0.00(+0.00%)
Nov 27, 2018 9.720 9.806 9.709 9.731 71,449 -0.02(-0.23%)
Nov 26, 2018 9.868 9.912 9.720 9.753 108,454 -0.06(-0.56%)
Nov 23, 2018 9.676 9.868 9.654 9.808 53,810 +0.03(+0.28%)
Nov 21, 2018 9.780 9.780 9.780 0 -0.02(-0.22%)
Nov 20, 2018 10.01 10.05 9.709 9.802 319,471 -0.31(-3.05%)
Nov 19, 2018 10.07 10.31 9.989 10.11 150,610 +0.03(+0.27%)
Nov 16, 2018 10.32 10.41 10.08 10.08 197,970 -0.34(-3.22%)
Nov 15, 2018 10.83 10.83 10.24 10.42 202,064 -0.26(-2.47%)
Nov 14, 2018 11.06 11.09 10.66 10.68 243,094 -0.27(-2.46%)
Nov 13, 2018 10.85 10.96 10.53 10.95 643,877 +0.04(+0.40%)
Nov 12, 2018 10.63 10.91 10.57 10.91 301,903 +0.28(+2.64%)
Nov 09, 2018 10.56 10.74 10.21 10.63 293,228 -0.17(-1.58%)
Nov 08, 2018 10.89 10.98 10.62 10.80 276,892 -0.13(-1.18%)
Nov 07, 2018 11.13 11.13 10.80 10.93 260,119 -0.10(-0.93%)
Nov 06, 2018 11.24 11.24 10.91 11.03 199,805 -0.10(-0.92%)
Nov 05, 2018 10.88 11.13 10.88 11.13 241,846 +0.28(+2.57%)
Nov 02, 2018 11.27 11.27 10.85 10.85 258,172 -0.33(-2.98%)
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.