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, 2010 5.867 5.893 5.814 5.843 283,692 +0.03(+0.49%)
Mar 30, 2010 5.890 5.901 5.786 5.814 272,626 -0.05(-0.80%)
Mar 29, 2010 5.660 5.916 5.660 5.862 623,093 +0.29(+5.16%)
Mar 26, 2010 5.621 5.689 5.514 5.574 260,373 -0.06(-1.02%)
Mar 25, 2010 5.715 5.858 5.621 5.632 483,864 -0.16(-2.80%)
Mar 24, 2010 5.812 5.911 5.684 5.794 761,048 +0.01(+0.18%)
Mar 23, 2010 5.814 5.835 5.757 5.783 290,990 -0.05(-0.94%)
Mar 22, 2010 5.854 5.864 5.663 5.838 634,791 -0.05(-0.80%)
Mar 19, 2010 5.922 5.929 5.880 5.885 687,343 -0.04(-0.66%)
Mar 18, 2010 5.971 5.971 5.914 5.924 609,080 -0.02(-0.35%)
Mar 17, 2010 5.971 5.971 5.919 5.945 1,682,184 +0.02(+0.31%)
Mar 16, 2010 5.901 5.943 5.880 5.927 7,948,343 -0.34(-5.50%)
Mar 15, 2010 6.277 6.308 6.272 6.272 139,160 -0.21(-3.23%)
Mar 12, 2010 6.533 6.559 6.444 6.481 53,351 -0.03(-0.40%)
Mar 11, 2010 6.457 6.546 6.358 6.507 168,376 +0.22(+3.49%)
Mar 10, 2010 6.316 6.510 6.238 6.287 110,402 +0.02(+0.25%)
Mar 09, 2010 6.272 6.324 6.222 6.272 72,285 -0.05(-0.79%)
Mar 08, 2010 6.272 6.342 6.261 6.321 67,092 +0.04(+0.71%)
Mar 05, 2010 6.363 6.405 6.254 6.277 86,333 -0.06(-0.99%)
Mar 04, 2010 6.248 6.363 6.248 6.340 56,454 +0.00(+0.04%)
Mar 03, 2010 6.243 6.366 6.240 6.337 58,911 +0.11(+1.81%)
Mar 02, 2010 6.298 6.365 6.225 6.225 142,125 -0.06(-0.92%)
Mar 01, 2010 6.277 6.368 6.220 6.282 121,519 -0.16(-2.51%)
Feb 26, 2010 6.489 6.533 6.414 6.444 18,605 -0.09(-1.36%)
Feb 25, 2010 6.504 6.533 6.504 6.533 20,426 -0.00(-0.00%)
Feb 24, 2010 6.564 6.564 6.478 6.533 35,993 -0.03(-0.52%)
Feb 23, 2010 6.661 6.724 6.379 6.567 126,482 +0.24(+3.80%)
Feb 22, 2010 6.460 6.481 6.220 6.327 77,355 -0.18(-2.73%)
Feb 19, 2010 6.480 6.557 6.455 6.504 33,892 +0.08(+1.26%)
Feb 18, 2010 6.431 6.502 6.369 6.423 31,807 -0.03(-0.49%)
Feb 17, 2010 6.557 6.659 6.455 6.455 60,082 -0.09(-1.40%)
Feb 16, 2010 6.507 6.585 6.402 6.546 83,501 +0.19(+2.96%)
Feb 12, 2010 6.154 6.358 6.358 6.358 53,190 +0.27(+4.36%)
Feb 11, 2010 6.204 6.204 5.945 6.092 50,316 +0.11(+1.75%)
Feb 10, 2010 6.201 6.201 5.958 5.987 23,055 -0.14(-2.30%)
Feb 09, 2010 6.274 6.326 6.071 6.128 64,938 -0.08(-1.35%)
Feb 08, 2010 6.149 6.269 6.099 6.212 51,766 +0.10(+1.71%)
Feb 05, 2010 6.214 6.306 5.882 6.107 158,859 -0.20(-3.23%)
Feb 04, 2010 6.507 6.507 6.144 6.311 51,832 -0.16(-2.42%)
Feb 03, 2010 6.575 6.575 6.159 6.468 122,693 -0.14(-2.10%)
Feb 02, 2010 6.604 6.656 6.538 6.606 36,728 -0.07(-1.06%)
Feb 01, 2010 6.664 6.700 6.625 6.677 98,612 +0.09(+1.42%)
Jan 29, 2010 6.435 6.671 6.432 6.583 94,096 +0.17(+2.64%)
Jan 28, 2010 6.622 6.622 6.409 6.414 46,367 -0.13(-1.96%)
Jan 27, 2010 6.630 6.778 6.442 6.542 85,019 -0.26(-3.81%)
Jan 26, 2010 6.668 6.819 6.640 6.801 71,519 +0.14(+2.04%)
Jan 25, 2010 6.671 6.742 6.665 6.665 79,004 -0.04(-0.61%)
Jan 22, 2010 6.678 6.706 6.614 6.706 40,774 +0.07(+1.12%)
Jan 21, 2010 6.722 6.752 6.614 6.632 60,570 -0.01(-0.19%)
Jan 20, 2010 6.555 6.665 6.537 6.645 70,567 +0.07(+1.09%)
Jan 19, 2010 6.553 6.653 6.537 6.573 86,143 +0.02(+0.31%)
Jan 15, 2010 6.563 6.553 6.553 6.553 82,304 -0.06(-0.93%)
Jan 14, 2010 6.614 6.655 6.537 6.614 31,693 +0.05(+0.74%)
Jan 13, 2010 6.478 6.589 6.478 6.565 74,597 +0.08(+1.18%)
Jan 12, 2010 6.527 6.648 6.481 6.489 58,100 -0.03(-0.43%)
Jan 11, 2010 6.327 6.642 6.327 6.517 71,585 +0.15(+2.29%)
Jan 08, 2010 6.307 6.409 6.275 6.371 76,235 +0.11(+1.68%)
Jan 07, 2010 6.227 6.276 6.204 6.266 73,465 +0.12(+2.00%)
Jan 06, 2010 6.153 6.212 6.135 6.142 60,211 +0.02(+0.25%)
Jan 05, 2010 6.099 6.148 6.086 6.127 35,309 +0.09(+1.49%)
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.