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 (%)
Nov 30, 2016 7.134 7.269 7.044 7.111 119,107 +0.11(+1.61%)
Nov 29, 2016 7.246 7.246 6.931 6.999 131,692 -0.25(-3.42%)
Nov 28, 2016 7.066 7.314 7.044 7.246 160,087 +0.18(+2.55%)
Nov 25, 2016 7.134 7.174 7.044 7.066 50,936 -0.07(-0.95%)
Nov 23, 2016 7.134 7.134 7.134 0 -0.16(-2.16%)
Nov 22, 2016 7.336 7.449 7.156 7.291 121,231 -0.04(-0.61%)
Nov 21, 2016 7.561 7.696 7.291 7.336 264,577 -0.23(-2.98%)
Nov 18, 2016 7.539 7.629 7.494 7.561 205,656 +0.02(+0.30%)
Nov 17, 2016 7.449 7.651 7.269 7.539 194,515 +0.05(+0.60%)
Nov 16, 2016 7.629 7.651 7.336 7.494 301,849 -0.14(-1.77%)
Nov 15, 2016 7.539 7.786 7.449 7.629 170,370 +0.25(+3.35%)
Nov 14, 2016 7.471 7.629 7.381 7.381 184,106 -0.11(-1.50%)
Nov 11, 2016 7.066 7.561 6.938 7.494 204,760 +0.25(+3.42%)
Nov 10, 2016 6.999 7.246 6.931 7.246 186,790 +0.18(+2.55%)
Nov 09, 2016 6.864 7.426 6.825 7.066 513,355 +0.25(+3.63%)
Nov 08, 2016 6.819 6.909 6.684 6.819 340,692 -0.05(-0.66%)
Nov 07, 2016 6.954 7.101 6.828 6.864 370,676 -0.20(-2.87%)
Nov 04, 2016 6.976 7.066 6.796 7.066 304,720 +0.07(+1.05%)
Nov 03, 2016 6.753 6.993 6.731 6.993 224,785 +0.26(+3.90%)
Nov 02, 2016 6.840 6.906 6.687 6.731 216,928 -0.13(-1.91%)
Nov 01, 2016 6.862 6.949 6.840 6.862 126,561 -0.02(-0.32%)
Oct 31, 2016 7.015 7.015 6.818 6.884 135,026 -0.15(-2.17%)
Oct 28, 2016 6.971 7.299 6.906 7.037 235,575 +0.07(+0.94%)
Oct 27, 2016 6.971 7.037 6.884 6.971 139,282 -0.02(-0.31%)
Oct 26, 2016 6.971 7.124 6.774 6.993 221,183 +0.07(+0.95%)
Oct 25, 2016 7.168 7.233 6.906 6.927 173,199 -0.22(-3.06%)
Oct 24, 2016 7.037 7.299 7.015 7.146 186,383 +0.02(+0.31%)
Oct 21, 2016 7.277 7.364 7.080 7.124 81,041 -0.11(-1.51%)
Oct 20, 2016 7.037 7.255 7.021 7.233 69,038 +0.11(+1.53%)
Oct 19, 2016 7.037 7.212 7.037 7.124 84,692 +0.15(+2.19%)
Oct 18, 2016 6.993 7.080 6.906 6.971 87,161 -0.02(-0.31%)
Oct 17, 2016 6.971 7.059 6.906 6.993 106,689 +0.00(+0.00%)
Oct 14, 2016 7.059 7.277 6.971 6.993 93,448 -0.04(-0.62%)
Oct 13, 2016 6.906 7.037 6.839 7.037 86,541 +0.11(+1.58%)
Oct 12, 2016 6.884 7.102 6.840 6.927 193,308 +0.04(+0.63%)
Oct 11, 2016 6.971 7.059 6.884 6.884 90,236 -0.11(-1.56%)
Oct 10, 2016 7.124 7.124 6.970 6.993 162,084 +0.14(+2.04%)
Oct 07, 2016 6.875 6.932 6.809 6.853 78,476 +0.01(+0.13%)
Oct 06, 2016 6.932 6.951 6.838 6.844 89,394 -0.02(-0.32%)
Oct 05, 2016 6.862 6.975 6.818 6.866 151,067 +0.05(+0.71%)
Oct 04, 2016 6.871 6.910 6.810 6.818 56,193 -0.07(-1.02%)
Oct 03, 2016 7.102 7.124 6.862 6.888 199,466 -0.17(-2.35%)
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%)
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.