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 (%)
Jan 31, 2017 9.226 9.226 8.889 9.069 103,223 -0.18(-1.95%)
Jan 30, 2017 9.384 9.421 9.024 9.249 135,838 -0.11(-1.20%)
Jan 27, 2017 9.564 9.632 9.339 9.361 128,068 -0.27(-2.80%)
Jan 26, 2017 9.564 9.677 9.474 9.632 68,040 +0.07(+0.71%)
Jan 25, 2017 9.677 9.767 9.452 9.564 182,284 -0.05(-0.47%)
Jan 24, 2017 9.384 9.789 9.384 9.609 232,418 +0.20(+2.15%)
Jan 23, 2017 9.294 9.676 9.294 9.406 132,885 +0.02(+0.24%)
Jan 20, 2017 9.519 9.879 9.361 9.384 126,588 -0.07(-0.71%)
Jan 19, 2017 9.271 9.587 9.001 9.452 293,881 +0.23(+2.44%)
Jan 18, 2017 9.001 9.249 8.934 9.226 182,470 +0.23(+2.50%)
Jan 17, 2017 9.046 9.134 8.911 9.001 169,412 +0.05(+0.50%)
Jan 13, 2017 8.956 8.956 8.956 0 +0.00(+0.00%)
Jan 12, 2017 9.046 9.062 8.776 8.956 180,166 -0.07(-0.75%)
Jan 11, 2017 8.416 9.059 8.416 9.024 179,422 +0.61(+7.22%)
Jan 10, 2017 8.731 8.810 8.326 8.416 170,666 -0.32(-3.61%)
Jan 09, 2017 8.866 8.911 8.661 8.731 75,810 -0.16(-1.77%)
Jan 06, 2017 9.069 9.075 8.686 8.889 328,345 -0.16(-1.74%)
Jan 05, 2017 9.136 9.564 8.813 9.046 531,803 -0.09(-0.99%)
Jan 04, 2017 8.754 9.204 8.641 9.136 453,358 -0.02(-0.25%)
Jan 03, 2017 8.821 9.204 8.500 9.159 466,540 +0.41(+4.63%)
Dec 30, 2016 8.754 8.754 8.754 0 +0.36(+4.29%)
Dec 29, 2016 7.719 8.551 7.719 8.394 358,260 +0.65(+8.43%)
Dec 28, 2016 7.921 8.056 7.696 7.741 108,787 -0.16(-1.99%)
Dec 27, 2016 7.989 8.124 7.876 7.899 54,486 -0.14(-1.68%)
Dec 23, 2016 8.034 8.034 8.034 0 +0.02(+0.28%)
Dec 22, 2016 7.201 8.169 7.190 8.011 758,860 +0.97(+13.74%)
Dec 21, 2016 7.021 7.314 7.021 7.044 144,210 -0.02(-0.32%)
Dec 20, 2016 7.201 7.291 7.066 7.066 293,610 -0.14(-1.87%)
Dec 19, 2016 7.111 7.261 7.111 7.201 73,232 +0.02(+0.31%)
Dec 16, 2016 6.999 7.246 6.999 7.179 521,689 +0.18(+2.57%)
Dec 15, 2016 6.999 7.243 6.841 6.999 321,259 -0.02(-0.32%)
Dec 14, 2016 7.179 7.224 7.021 7.021 139,377 -0.23(-3.11%)
Dec 13, 2016 7.134 7.336 7.134 7.246 80,622 +0.11(+1.58%)
Dec 12, 2016 7.066 7.365 7.066 7.134 183,790 +0.18(+2.59%)
Dec 09, 2016 7.134 7.239 6.931 6.954 176,809 -0.20(-2.83%)
Dec 08, 2016 7.291 7.314 7.111 7.156 78,465 -0.05(-0.63%)
Dec 07, 2016 7.111 7.246 7.044 7.201 198,259 +0.05(+0.63%)
Dec 06, 2016 7.066 7.280 7.066 7.156 174,487 +0.02(+0.32%)
Dec 05, 2016 7.291 7.352 7.021 7.134 161,954 -0.07(-0.94%)
Dec 02, 2016 6.976 7.404 6.976 7.201 232,660 +0.20(+2.89%)
Dec 01, 2016 7.134 7.168 6.999 6.999 129,912 -0.11(-1.58%)
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%)
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.