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, 2016 5.417 5.587 5.392 5.587 226,298 +0.13(+2.35%)
Mar 30, 2016 5.570 5.624 5.417 5.458 342,900 -0.02(-0.45%)
Mar 29, 2016 5.380 5.529 5.264 5.483 385,947 +0.10(+1.84%)
Mar 28, 2016 5.570 5.620 5.380 5.384 242,614 -0.16(-2.84%)
Mar 24, 2016 5.305 5.541 5.541 5.541 1,265,499 +0.18(+3.32%)
Mar 23, 2016 5.558 5.604 5.338 5.363 444,493 -0.20(-3.64%)
Mar 22, 2016 5.628 5.661 5.543 5.566 310,133 -0.12(-2.11%)
Mar 21, 2016 5.835 5.930 5.645 5.686 264,868 -0.15(-2.62%)
Mar 18, 2016 5.885 6.000 5.756 5.839 909,236 -0.04(-0.63%)
Mar 17, 2016 5.794 5.992 5.682 5.876 633,486 +0.19(+3.42%)
Mar 16, 2016 5.640 5.914 5.628 5.682 1,004,737 +0.06(+1.10%)
Mar 15, 2016 5.537 5.715 5.508 5.620 569,793 -0.01(-0.15%)
Mar 14, 2016 5.628 5.835 5.492 5.628 696,769 -0.00(-0.07%)
Mar 11, 2016 5.429 5.665 5.347 5.632 451,058 +0.30(+5.59%)
Mar 10, 2016 5.400 5.475 5.243 5.334 471,282 -0.09(-1.68%)
Mar 09, 2016 5.425 5.492 5.198 5.425 464,392 +0.04(+0.77%)
Mar 08, 2016 5.740 5.881 5.384 5.384 469,527 -0.34(-5.86%)
Mar 07, 2016 5.545 5.876 5.533 5.719 679,008 +0.23(+4.14%)
Mar 04, 2016 5.620 5.718 5.467 5.492 497,416 -0.13(-2.28%)
Mar 03, 2016 5.425 5.777 5.425 5.620 1,008,615 +0.21(+3.82%)
Mar 02, 2016 5.545 5.640 5.413 5.413 1,058,715 -0.01(-0.23%)
Mar 01, 2016 5.438 5.781 5.413 5.425 458,411 +0.00(+0.08%)
Feb 29, 2016 5.789 6.154 5.413 5.421 714,273 -0.17(-2.96%)
Feb 26, 2016 5.653 5.976 5.500 5.587 430,327 +0.10(+1.81%)
Feb 25, 2016 5.653 5.661 5.417 5.487 346,300 -0.19(-3.42%)
Feb 24, 2016 5.492 5.777 5.417 5.682 465,629 +0.10(+1.85%)
Feb 23, 2016 5.781 5.810 5.372 5.578 337,804 -0.19(-3.23%)
Feb 22, 2016 5.554 5.810 5.538 5.765 265,653 +0.34(+6.25%)
Feb 19, 2016 5.541 5.636 5.363 5.425 237,448 -0.21(-3.74%)
Feb 18, 2016 6.092 6.149 5.554 5.636 387,810 -0.31(-5.29%)
Feb 17, 2016 5.707 6.090 5.703 5.951 332,874 +0.25(+4.43%)
Feb 16, 2016 5.376 5.732 5.194 5.698 1,336,910 +0.44(+8.34%)
Feb 12, 2016 5.587 5.260 5.260 5.260 715,513 -0.25(-4.51%)
Feb 11, 2016 5.889 6.092 5.429 5.508 756,673 -0.50(-8.27%)
Feb 10, 2016 6.216 6.257 5.856 6.005 904,434 -0.20(-3.27%)
Feb 09, 2016 6.050 6.282 5.934 6.207 1,024,614 +0.02(+0.33%)
Feb 08, 2016 6.269 6.311 5.930 6.187 800,526 -0.14(-2.27%)
Feb 05, 2016 6.427 6.587 5.977 6.331 1,108,146 -0.14(-2.23%)
Feb 04, 2016 6.543 6.772 6.427 6.475 336,615 -0.01(-0.19%)
Feb 03, 2016 6.576 6.644 6.158 6.487 291,995 +0.05(+0.81%)
Feb 02, 2016 6.407 6.869 6.182 6.435 1,418,120 +0.01(+0.12%)
Feb 01, 2016 6.339 6.547 6.122 6.427 616,561 -0.04(-0.68%)
Jan 29, 2016 6.053 6.547 5.724 6.471 1,062,734 +0.29(+4.75%)
Jan 28, 2016 7.632 7.632 5.266 6.178 7,125,134 -1.65(-21.13%)
Jan 27, 2016 7.636 7.961 7.467 7.833 643,114 +0.17(+2.25%)
Jan 26, 2016 7.415 7.953 7.194 7.660 418,467 +0.25(+3.30%)
Jan 25, 2016 7.246 7.853 7.246 7.415 942,677 -0.18(-2.33%)
Jan 22, 2016 6.680 7.833 6.680 7.592 801,480 +1.03(+15.74%)
Jan 21, 2016 6.110 6.744 6.102 6.560 246,058 +0.38(+6.11%)
Jan 20, 2016 6.138 6.379 5.660 6.182 750,397 -0.19(-2.96%)
Jan 19, 2016 6.676 6.829 6.210 6.371 718,947 -0.32(-4.80%)
Jan 15, 2016 6.543 6.692 6.692 6.692 515,081 -0.16(-2.34%)
Jan 14, 2016 6.636 6.893 6.471 6.853 1,134,393 +0.22(+3.27%)
Jan 13, 2016 6.873 6.925 6.503 6.636 1,580,230 -0.22(-3.17%)
Jan 12, 2016 7.130 7.315 6.495 6.853 1,132,299 -0.18(-2.51%)
Jan 11, 2016 6.989 7.341 6.945 7.029 1,071,512 +0.00(+0.00%)
Jan 08, 2016 6.873 7.084 6.873 7.029 1,286,983 +0.23(+3.37%)
Jan 07, 2016 6.949 7.170 6.672 6.801 1,354,045 -0.21(-3.04%)
Jan 06, 2016 6.977 7.186 6.965 7.013 1,579,655 -0.12(-1.63%)
Jan 05, 2016 7.138 7.304 7.021 7.130 804,437 -0.01(-0.11%)
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.