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 (%)
Nov 30, 2018 9.714 9.747 9.362 9.505 238,691 -0.20(-2.10%)
Nov 29, 2018 9.736 9.813 9.643 9.709 83,727 -0.02(-0.23%)
Nov 28, 2018 9.780 9.835 9.626 9.731 97,419 +0.00(+0.00%)
Nov 27, 2018 9.720 9.806 9.709 9.731 71,449 -0.02(-0.23%)
Nov 26, 2018 9.868 9.912 9.720 9.753 108,454 -0.06(-0.56%)
Nov 23, 2018 9.676 9.868 9.654 9.808 53,810 +0.03(+0.28%)
Nov 21, 2018 9.780 9.780 9.780 0 -0.02(-0.22%)
Nov 20, 2018 10.01 10.05 9.709 9.802 319,471 -0.31(-3.05%)
Nov 19, 2018 10.07 10.31 9.989 10.11 150,610 +0.03(+0.27%)
Nov 16, 2018 10.32 10.41 10.08 10.08 197,970 -0.34(-3.22%)
Nov 15, 2018 10.83 10.83 10.24 10.42 202,064 -0.26(-2.47%)
Nov 14, 2018 11.06 11.09 10.66 10.68 243,094 -0.27(-2.46%)
Nov 13, 2018 10.85 10.96 10.53 10.95 643,877 +0.04(+0.40%)
Nov 12, 2018 10.63 10.91 10.57 10.91 301,903 +0.28(+2.64%)
Nov 09, 2018 10.56 10.74 10.21 10.63 293,228 -0.17(-1.58%)
Nov 08, 2018 10.89 10.98 10.62 10.80 276,892 -0.13(-1.18%)
Nov 07, 2018 11.13 11.13 10.80 10.93 260,119 -0.10(-0.93%)
Nov 06, 2018 11.24 11.24 10.91 11.03 199,805 -0.10(-0.92%)
Nov 05, 2018 10.88 11.13 10.88 11.13 241,846 +0.28(+2.57%)
Nov 02, 2018 11.27 11.27 10.85 10.85 258,172 -0.33(-2.98%)
Nov 01, 2018 11.11 11.22 10.89 11.19 420,421 +0.31(+2.87%)
Oct 31, 2018 10.84 10.92 10.78 10.87 302,702 +0.15(+1.40%)
Oct 30, 2018 10.74 10.79 10.48 10.72 417,934 +0.14(+1.32%)
Oct 29, 2018 10.34 10.73 10.24 10.58 876,425 +0.66(+6.66%)
Oct 26, 2018 9.724 9.928 9.579 9.923 138,300 +0.15(+1.48%)
Oct 25, 2018 9.815 9.815 9.686 9.778 88,897 +0.06(+0.61%)
Oct 24, 2018 10.01 10.01 9.697 9.719 155,959 -0.29(-2.90%)
Oct 23, 2018 9.751 10.08 9.724 10.01 435,765 +0.30(+3.04%)
Oct 22, 2018 9.740 9.772 9.692 9.713 36,227 +0.01(+0.06%)
Oct 19, 2018 9.724 9.874 9.692 9.708 98,466 -0.02(-0.22%)
Oct 18, 2018 9.762 9.810 9.724 9.729 55,748 -0.05(-0.49%)
Oct 17, 2018 9.939 9.939 9.732 9.778 91,968 -0.19(-1.89%)
Oct 16, 2018 9.762 10.01 9.670 9.966 136,124 +0.25(+2.54%)
Oct 15, 2018 9.767 9.787 9.654 9.719 60,606 -0.05(-0.50%)
Oct 12, 2018 9.783 9.794 9.590 9.767 71,104 +0.10(+1.00%)
Oct 11, 2018 9.611 9.805 9.611 9.670 72,861 -0.03(-0.28%)
Oct 10, 2018 9.772 9.841 9.617 9.697 117,685 -0.06(-0.61%)
Oct 09, 2018 9.622 9.780 9.622 9.756 93,238 +0.10(+1.06%)
Oct 08, 2018 9.729 9.778 9.552 9.654 102,383 -0.09(-0.88%)
Oct 05, 2018 9.751 9.815 9.643 9.740 29,968 +0.02(+0.22%)
Oct 04, 2018 9.762 9.767 9.643 9.719 87,466 +0.02(+0.17%)
Oct 03, 2018 9.826 9.907 9.670 9.703 113,024 -0.10(-1.04%)
Oct 02, 2018 9.874 9.912 9.756 9.805 61,479 -0.08(-0.76%)
Oct 01, 2018 9.896 9.923 9.756 9.880 98,232 +0.10(+1.04%)
Sep 28, 2018 9.643 9.885 9.643 9.778 135,322 +0.11(+1.11%)
Sep 27, 2018 9.697 9.705 9.670 9.670 39,038 -0.03(-0.28%)
Sep 26, 2018 9.751 9.831 9.694 9.697 63,910 -0.03(-0.28%)
Sep 25, 2018 9.778 9.825 9.724 9.724 34,165 -0.08(-0.82%)
Sep 24, 2018 9.939 9.939 9.724 9.805 55,496 -0.05(-0.55%)
Sep 21, 2018 9.912 10.02 9.858 9.858 112,427 -0.05(-0.54%)
Sep 20, 2018 9.858 9.966 9.831 9.912 201,964 +0.05(+0.54%)
Sep 19, 2018 9.912 9.912 9.858 9.858 58,732 -0.08(-0.81%)
Sep 18, 2018 9.912 10.04 9.872 9.939 60,018 +0.05(+0.54%)
Sep 17, 2018 9.966 10.07 9.858 9.885 47,686 -0.05(-0.54%)
Sep 14, 2018 9.912 9.939 9.858 9.939 54,352 +0.00(+0.00%)
Sep 13, 2018 10.05 10.10 9.885 9.939 84,735 +0.05(+0.54%)
Sep 12, 2018 9.939 10.05 9.885 9.885 40,041 +0.03(+0.27%)
Sep 11, 2018 9.831 9.912 9.643 9.858 62,510 +0.05(+0.55%)
Sep 10, 2018 9.885 9.891 9.728 9.805 81,561 +0.00(+0.00%)
Sep 07, 2018 9.778 9.858 9.724 9.805 29,782 +0.00(+0.00%)
Sep 06, 2018 9.966 10.02 9.805 9.805 63,798 -0.13(-1.35%)
Sep 05, 2018 10.10 10.21 9.939 9.939 67,203 -0.19(-1.86%)
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.