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 29, 2019 11.14 11.35 11.10 11.27 107,652 +0.17(+1.50%)
Mar 28, 2019 11.06 11.22 11.06 11.10 88,573 -0.02(-0.21%)
Mar 27, 2019 11.22 11.27 11.07 11.12 87,177 -0.08(-0.72%)
Mar 26, 2019 11.30 11.43 11.14 11.20 142,804 -0.07(-0.66%)
Mar 25, 2019 11.19 11.29 11.17 11.28 89,868 +0.03(+0.31%)
Mar 22, 2019 11.27 11.39 11.14 11.24 159,298 -0.09(-0.81%)
Mar 21, 2019 11.24 11.53 11.24 11.34 126,475 +0.06(+0.51%)
Mar 20, 2019 11.20 11.46 11.20 11.28 97,260 +0.04(+0.36%)
Mar 19, 2019 11.30 11.46 11.22 11.24 104,013 -0.08(-0.71%)
Mar 18, 2019 10.87 11.34 10.87 11.32 190,431 +0.43(+3.95%)
Mar 15, 2019 11.03 11.09 10.89 10.89 229,961 -0.07(-0.68%)
Mar 14, 2019 10.86 11.14 10.79 10.96 430,802 +0.14(+1.32%)
Mar 13, 2019 10.73 10.92 10.72 10.82 238,100 +0.11(+1.02%)
Mar 12, 2019 10.85 10.97 10.65 10.71 217,615 -0.05(-0.48%)
Mar 11, 2019 10.95 11.02 10.75 10.76 244,483 -0.21(-1.88%)
Mar 08, 2019 10.80 11.06 10.80 10.97 211,815 +0.02(+0.21%)
Mar 07, 2019 11.06 11.39 10.75 10.95 382,172 +0.07(+0.63%)
Mar 06, 2019 10.73 10.88 10.49 10.88 299,799 +0.14(+1.28%)
Mar 05, 2019 10.68 10.82 10.56 10.74 106,925 +0.05(+0.43%)
Mar 04, 2019 10.80 10.81 10.65 10.69 60,233 -0.08(-0.74%)
Mar 01, 2019 10.85 10.88 10.72 10.78 49,377 -0.11(-1.05%)
Feb 28, 2019 10.73 10.90 10.63 10.89 72,840 +0.14(+1.33%)
Feb 27, 2019 10.77 10.80 10.65 10.75 180,160 +0.05(+0.43%)
Feb 26, 2019 10.68 10.82 10.60 10.70 145,467 -0.07(-0.69%)
Feb 25, 2019 10.67 10.86 10.67 10.78 60,175 +0.07(+0.64%)
Feb 22, 2019 10.72 10.80 10.67 10.71 48,853 +0.05(+0.43%)
Feb 21, 2019 10.82 10.82 10.62 10.66 52,383 -0.14(-1.27%)
Feb 20, 2019 10.86 10.98 10.80 10.80 62,560 -0.15(-1.41%)
Feb 19, 2019 10.85 10.99 10.81 10.95 44,812 +0.08(+0.74%)
Feb 15, 2019 10.92 10.98 10.84 10.87 90,204 +0.02(+0.16%)
Feb 14, 2019 10.78 10.95 10.76 10.86 89,002 +0.13(+1.18%)
Feb 13, 2019 10.66 10.85 10.66 10.73 76,963 +0.08(+0.75%)
Feb 12, 2019 10.71 10.80 10.61 10.65 96,709 -0.01(-0.11%)
Feb 11, 2019 10.88 10.88 10.61 10.66 131,376 -0.22(-2.05%)
Feb 08, 2019 10.80 10.96 10.69 10.88 120,389 +0.04(+0.37%)
Feb 07, 2019 10.75 10.86 10.47 10.84 185,422 +0.08(+0.75%)
Feb 06, 2019 10.72 10.79 10.61 10.76 145,677 +0.12(+1.10%)
Feb 05, 2019 10.58 10.71 10.55 10.65 141,537 +0.06(+0.58%)
Feb 04, 2019 10.57 10.65 10.41 10.58 123,442 +0.00(+0.00%)
Feb 01, 2019 10.60 10.73 10.38 10.58 129,685 -0.03(-0.32%)
Jan 31, 2019 10.79 10.83 10.38 10.62 204,759 -0.18(-1.66%)
Jan 30, 2019 10.61 10.94 10.61 10.80 171,012 +0.22(+2.06%)
Jan 29, 2019 10.03 10.58 9.971 10.58 273,302 +0.58(+5.81%)
Jan 28, 2019 9.881 10.04 9.842 9.999 86,618 +0.16(+1.65%)
Jan 25, 2019 9.692 9.937 9.692 9.837 100,487 +0.18(+1.91%)
Jan 24, 2019 9.681 9.798 9.524 9.653 110,466 -0.01(-0.06%)
Jan 23, 2019 9.720 9.728 9.530 9.658 92,860 +0.01(+0.06%)
Jan 22, 2019 9.697 9.736 9.593 9.653 127,306 -0.06(-0.58%)
Jan 18, 2019 9.591 9.792 9.496 9.708 71,828 +0.18(+1.87%)
Jan 17, 2019 9.273 9.633 9.267 9.530 80,861 +0.30(+3.20%)
Jan 16, 2019 9.351 9.473 9.223 9.234 57,091 -0.20(-2.13%)
Jan 15, 2019 9.435 9.480 9.290 9.435 80,229 +0.03(+0.36%)
Jan 14, 2019 9.507 9.519 9.301 9.401 216,751 -0.04(-0.47%)
Jan 11, 2019 9.535 9.541 9.351 9.446 96,009 -0.05(-0.53%)
Jan 10, 2019 9.641 9.648 9.373 9.496 85,486 -0.18(-1.85%)
Jan 09, 2019 9.530 9.742 9.438 9.675 83,954 +0.15(+1.58%)
Jan 08, 2019 9.630 9.714 9.491 9.524 80,481 +0.08(+0.83%)
Jan 07, 2019 9.312 9.614 9.237 9.446 140,217 +0.13(+1.44%)
Jan 04, 2019 9.256 9.340 9.128 9.312 76,843 +0.17(+1.89%)
Jan 03, 2019 9.267 9.295 9.105 9.139 29,815 -0.17(-1.80%)
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.