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 (%)
Feb 29, 2008 6.974 7.058 6.899 6.901 32,462 -0.13(-1.87%)
Feb 28, 2008 7.043 7.043 6.840 7.032 48,590 -0.01(-0.14%)
Feb 27, 2008 7.096 7.136 7.035 7.043 60,173 -0.04(-0.57%)
Feb 26, 2008 7.103 7.133 7.035 7.083 12,668 +0.00(+0.04%)
Feb 25, 2008 7.073 7.161 6.995 7.080 44,338 -0.04(-0.57%)
Feb 22, 2008 7.007 7.146 6.969 7.121 43,150 +0.18(+2.58%)
Feb 21, 2008 7.101 7.136 6.853 6.941 124,306 -0.12(-1.75%)
Feb 20, 2008 6.808 7.073 6.808 7.065 98,178 +0.30(+4.37%)
Feb 19, 2008 6.883 6.997 6.712 6.770 112,033 -0.18(-2.55%)
Feb 18, 2008 6.972 6.989 6.934 6.947 0 +0.00(+0.00%)
Feb 15, 2008 6.972 6.989 6.934 6.947 51,068 +0.00(+0.00%)
Feb 14, 2008 7.022 7.022 6.931 6.947 44,338 -0.05(-0.69%)
Feb 13, 2008 6.954 7.040 6.873 6.995 51,860 +0.05(+0.69%)
Feb 12, 2008 7.012 7.101 6.891 6.947 168,248 -0.05(-0.72%)
Feb 11, 2008 7.091 7.098 6.997 6.997 38,796 -0.05(-0.72%)
Feb 08, 2008 7.073 7.091 7.002 7.048 47,109 +0.06(+0.87%)
Feb 07, 2008 6.939 7.060 6.868 6.987 46,317 +0.12(+1.69%)
Feb 06, 2008 6.901 7.361 6.866 6.871 133,411 -0.04(-0.51%)
Feb 05, 2008 6.997 6.997 6.661 6.906 102,136 -0.07(-1.01%)
Feb 04, 2008 6.984 7.030 6.904 6.977 50,672 +0.06(+0.80%)
Feb 01, 2008 6.896 7.085 6.787 6.921 171,020 -0.01(-0.11%)
Jan 31, 2008 6.810 7.141 6.691 6.929 84,322 +0.11(+1.59%)
Jan 30, 2008 6.393 6.924 6.393 6.820 181,510 +0.08(+1.24%)
Jan 29, 2008 6.686 6.830 6.646 6.737 134,203 +0.06(+0.87%)
Jan 28, 2008 6.568 6.694 6.467 6.679 56,610 +0.13(+2.05%)
Jan 25, 2008 6.606 6.846 6.499 6.545 115,992 +0.06(+0.86%)
Jan 24, 2008 6.434 6.848 6.434 6.489 115,596 -0.01(-0.12%)
Jan 23, 2008 6.376 6.742 6.204 6.497 123,514 +0.09(+1.38%)
Jan 22, 2008 6.292 6.462 6.025 6.409 168,644 -0.16(-2.42%)
Jan 21, 2008 6.542 6.606 6.530 6.568 0 +0.00(+0.00%)
Jan 18, 2008 6.542 6.606 6.530 6.568 120,347 -0.03(-0.38%)
Jan 17, 2008 6.588 6.762 6.558 6.593 126,681 -0.02(-0.31%)
Jan 16, 2008 6.568 6.691 6.550 6.613 68,091 +0.01(+0.11%)
Jan 15, 2008 6.616 6.755 6.419 6.606 108,471 +0.01(+0.08%)
Jan 14, 2008 6.626 6.626 6.550 6.600 21,377 +0.01(+0.19%)
Jan 11, 2008 6.530 6.633 6.482 6.588 56,175 +0.05(+0.77%)
Jan 10, 2008 6.595 6.618 6.348 6.537 59,184 -0.03(-0.46%)
Jan 09, 2008 6.565 6.593 6.532 6.568 72,050 +0.01(+0.08%)
Jan 08, 2008 6.593 6.671 6.512 6.563 78,780 -0.03(-0.46%)
Jan 07, 2008 6.568 6.631 6.517 6.593 66,903 +0.06(+0.85%)
Jan 04, 2008 6.588 6.669 6.510 6.537 76,008 -0.17(-2.49%)
Jan 03, 2008 6.641 6.775 6.641 6.704 30,878 +0.07(+1.07%)
Jan 02, 2008 6.568 6.702 6.568 6.633 23,752 +0.05(+0.81%)
Jan 01, 2008 6.540 6.608 6.469 6.580 87,093 +0.00(+0.00%)
Dec 31, 2007 6.540 6.608 6.469 6.580 87,093 -0.04(-0.61%)
Dec 28, 2007 6.643 6.704 6.510 6.621 115,992 -0.10(-1.47%)
Dec 27, 2007 6.755 6.755 6.651 6.719 110,846 -0.01(-0.08%)
Dec 26, 2007 6.333 6.724 6.333 6.724 35,633 +0.17(+2.58%)
Dec 24, 2007 6.403 6.595 6.300 6.555 37,608 +0.19(+2.98%)
Dec 21, 2007 6.315 6.449 6.229 6.366 174,583 +0.03(+0.44%)
Dec 20, 2007 6.315 6.366 6.242 6.338 122,326 +0.05(+0.72%)
Dec 19, 2007 6.237 6.295 6.237 6.292 125,098 +0.01(+0.12%)
Dec 18, 2007 6.373 6.416 6.194 6.285 118,763 -0.07(-1.15%)
Dec 17, 2007 6.482 6.560 6.358 6.358 26,919 -0.12(-1.91%)
Dec 14, 2007 6.527 6.621 6.449 6.482 32,066 -0.03(-0.39%)
Dec 13, 2007 6.631 6.777 6.414 6.507 180,917 -0.14(-2.05%)
Dec 12, 2007 6.691 6.727 6.588 6.643 96,594 -0.03(-0.45%)
Dec 11, 2007 6.310 6.795 6.310 6.674 123,565 +0.31(+4.84%)
Dec 10, 2007 6.270 6.403 6.219 6.366 160,434 +0.04(+0.56%)
Dec 07, 2007 6.530 6.550 6.242 6.330 135,569 -0.19(-2.94%)
Dec 06, 2007 6.631 6.669 6.494 6.522 121,139 -0.16(-2.34%)
Dec 05, 2007 6.664 6.744 6.621 6.679 42,161 -0.04(-0.60%)
Dec 04, 2007 6.707 6.757 6.626 6.719 89,072 +0.00(+0.00%)
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.