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

Global Partners LP (NY: GLP )

47.22 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 9.056 9.149 8.846 9.102 119,551 +0.05(+0.52%)
Mar 30, 2017 8.916 9.102 8.822 9.056 136,381 +0.09(+1.04%)
Mar 29, 2017 8.939 9.032 8.869 8.962 56,804 +0.02(+0.26%)
Mar 28, 2017 8.776 9.032 8.776 8.939 90,367 +0.16(+1.86%)
Mar 27, 2017 8.799 8.986 8.729 8.776 54,145 -0.14(-1.57%)
Mar 24, 2017 8.846 9.009 8.776 8.916 67,513 +0.07(+0.79%)
Mar 23, 2017 8.869 9.009 8.729 8.846 153,442 -0.02(-0.26%)
Mar 22, 2017 8.659 9.056 8.659 8.869 197,305 +0.05(+0.53%)
Mar 21, 2017 8.939 9.009 8.752 8.822 144,042 -0.14(-1.56%)
Mar 20, 2017 8.752 9.056 8.748 8.962 118,647 +0.19(+2.13%)
Mar 17, 2017 8.986 9.079 8.752 8.776 335,786 -0.26(-2.84%)
Mar 16, 2017 8.962 9.102 8.752 9.032 108,992 +0.05(+0.52%)
Mar 15, 2017 8.916 9.079 8.636 8.986 185,546 +0.19(+2.12%)
Mar 14, 2017 8.799 8.916 8.577 8.799 158,935 -0.07(-0.79%)
Mar 13, 2017 9.126 9.196 8.776 8.869 184,426 -0.19(-2.06%)
Mar 10, 2017 8.939 9.102 8.822 9.056 128,302 +0.09(+1.04%)
Mar 09, 2017 8.286 9.079 8.000 8.962 530,153 +0.51(+6.08%)
Mar 08, 2017 8.612 8.752 8.449 8.449 63,655 -0.19(-2.16%)
Mar 07, 2017 8.752 8.822 8.609 8.636 96,901 -0.16(-1.86%)
Mar 06, 2017 8.729 8.916 8.542 8.799 108,703 -0.14(-1.57%)
Mar 03, 2017 8.519 9.032 8.426 8.939 198,192 +0.42(+4.93%)
Mar 02, 2017 8.986 8.995 8.426 8.519 177,339 -0.47(-5.19%)
Mar 01, 2017 9.149 9.266 8.986 8.986 119,530 -0.23(-2.53%)
Feb 28, 2017 8.986 9.219 8.962 9.219 124,427 +0.12(+1.28%)
Feb 27, 2017 8.916 9.196 8.916 9.102 61,414 +0.12(+1.30%)
Feb 24, 2017 8.962 9.056 8.846 8.986 194,092 -0.07(-0.77%)
Feb 23, 2017 9.313 9.313 9.009 9.056 117,088 -0.21(-2.27%)
Feb 22, 2017 9.383 9.383 9.219 9.266 103,439 -0.14(-1.49%)
Feb 21, 2017 9.359 9.429 9.219 9.406 222,820 +0.09(+1.00%)
Feb 17, 2017 9.313 9.313 9.313 0 -0.14(-1.48%)
Feb 16, 2017 9.686 9.686 9.424 9.453 156,700 -0.28(-2.88%)
Feb 15, 2017 9.779 9.896 9.569 9.733 437,173 -0.07(-0.71%)
Feb 14, 2017 9.686 9.826 9.359 9.803 383,897 +0.26(+2.69%)
Feb 13, 2017 9.546 9.616 9.437 9.546 71,485 -0.02(-0.24%)
Feb 10, 2017 9.663 9.803 9.569 9.569 120,211 +0.05(+0.49%)
Feb 09, 2017 9.593 9.616 9.369 9.523 186,459 -0.05(-0.49%)
Feb 08, 2017 9.569 9.779 9.499 9.569 104,112 -0.16(-1.68%)
Feb 07, 2017 9.873 9.989 9.546 9.733 326,536 -0.11(-1.13%)
Feb 06, 2017 9.547 9.889 9.471 9.844 465,797 +0.37(+3.86%)
Feb 03, 2017 9.547 9.684 9.432 9.478 149,498 -0.07(-0.72%)
Feb 02, 2017 9.227 9.569 9.136 9.547 143,889 +0.41(+4.50%)
Feb 01, 2017 9.204 9.547 9.090 9.136 167,686 -0.07(-0.74%)
Jan 31, 2017 9.364 9.364 9.021 9.204 101,708 -0.18(-1.95%)
Jan 30, 2017 9.524 9.561 9.158 9.387 133,844 -0.11(-1.20%)
Jan 27, 2017 9.706 9.775 9.478 9.501 126,188 -0.27(-2.80%)
Jan 26, 2017 9.706 9.821 9.615 9.775 67,041 +0.07(+0.71%)
Jan 25, 2017 9.821 9.912 9.592 9.706 179,609 -0.05(-0.47%)
Jan 24, 2017 9.524 9.935 9.524 9.752 229,007 +0.21(+2.15%)
Jan 23, 2017 9.432 9.820 9.432 9.547 130,935 +0.02(+0.24%)
Jan 20, 2017 9.661 10.03 9.501 9.524 124,730 -0.07(-0.71%)
Jan 19, 2017 9.410 9.729 9.136 9.592 289,569 +0.23(+2.44%)
Jan 18, 2017 9.136 9.387 9.067 9.364 179,792 +0.23(+2.50%)
Jan 17, 2017 9.181 9.270 9.044 9.136 166,926 +0.05(+0.50%)
Jan 13, 2017 9.090 9.090 9.090 0 +0.00(+0.00%)
Jan 12, 2017 9.181 9.197 8.907 9.090 177,522 -0.07(-0.75%)
Jan 11, 2017 8.542 9.194 8.542 9.158 176,789 +0.62(+7.22%)
Jan 10, 2017 8.861 8.942 8.450 8.542 168,161 -0.32(-3.61%)
Jan 09, 2017 8.998 9.044 8.790 8.861 74,697 -0.16(-1.77%)
Jan 06, 2017 9.204 9.210 8.816 9.021 323,526 -0.16(-1.74%)
Jan 05, 2017 9.273 9.706 8.944 9.181 523,999 -0.09(-0.99%)
Jan 04, 2017 8.884 9.341 8.770 9.273 446,705 -0.02(-0.25%)
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.