Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

45.23 +0.75 (+1.69%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2020 9.034 9.135 8.779 8.806 201,050 -0.23(-2.53%)
Sep 29, 2020 8.685 9.041 8.605 9.034 241,135 +0.52(+6.07%)
Sep 28, 2020 8.665 8.813 8.470 8.517 159,447 -0.12(-1.40%)
Sep 25, 2020 8.437 8.638 8.437 8.638 77,712 +0.08(+0.94%)
Sep 24, 2020 8.269 8.611 8.128 8.558 91,795 +0.38(+4.60%)
Sep 23, 2020 8.497 8.625 8.134 8.181 158,390 -0.34(-4.02%)
Sep 22, 2020 8.598 8.721 8.456 8.524 38,944 -0.03(-0.39%)
Sep 21, 2020 8.766 8.766 8.484 8.558 127,411 -0.23(-2.60%)
Sep 18, 2020 8.826 8.826 8.638 8.786 67,440 -0.04(-0.46%)
Sep 17, 2020 8.846 8.914 8.705 8.826 84,124 -0.11(-1.28%)
Sep 16, 2020 8.907 8.994 8.873 8.940 32,396 +0.08(+0.91%)
Sep 15, 2020 8.987 9.014 8.820 8.860 73,542 -0.09(-0.98%)
Sep 14, 2020 8.571 8.974 8.571 8.947 114,710 +0.28(+3.26%)
Sep 11, 2020 8.537 8.820 8.497 8.665 146,492 +0.20(+2.38%)
Sep 10, 2020 8.275 8.464 8.275 8.464 161,677 +0.18(+2.19%)
Sep 09, 2020 8.390 8.410 8.225 8.282 219,190 -0.01(-0.08%)
Sep 08, 2020 8.195 8.390 8.168 8.289 115,611 +0.00(+0.00%)
Sep 04, 2020 8.396 8.464 8.181 8.289 204,850 -0.09(-1.12%)
Sep 03, 2020 8.356 8.497 8.309 8.383 102,828 -0.05(-0.56%)
Sep 02, 2020 8.464 8.531 8.329 8.430 90,256 +0.01(+0.08%)
Sep 01, 2020 8.423 8.564 8.343 8.423 178,308 -0.11(-1.26%)
Aug 31, 2020 8.504 8.584 8.376 8.531 143,510 -0.05(-0.55%)
Aug 28, 2020 8.591 8.702 8.477 8.578 69,673 +0.01(+0.08%)
Aug 27, 2020 8.564 8.658 8.336 8.571 98,429 +0.02(+0.24%)
Aug 26, 2020 8.672 8.752 8.470 8.551 137,123 -0.13(-1.47%)
Aug 25, 2020 8.719 8.853 8.598 8.678 79,830 -0.03(-0.31%)
Aug 24, 2020 8.672 8.826 8.645 8.705 134,512 +0.11(+1.25%)
Aug 21, 2020 8.732 8.833 8.564 8.598 125,947 -0.17(-1.92%)
Aug 20, 2020 8.934 8.934 8.739 8.766 99,845 -0.19(-2.17%)
Aug 19, 2020 9.055 9.075 8.920 8.961 160,544 +0.02(+0.23%)
Aug 18, 2020 9.061 9.162 8.752 8.940 167,915 -0.05(-0.60%)
Aug 17, 2020 9.330 9.330 8.846 8.994 305,665 -0.14(-1.54%)
Aug 14, 2020 8.934 9.196 8.820 9.135 385,435 +0.41(+4.70%)
Aug 13, 2020 8.940 9.068 8.443 8.725 279,158 -0.40(-4.41%)
Aug 12, 2020 8.887 9.229 8.833 9.129 275,618 +0.38(+4.30%)
Aug 11, 2020 8.759 8.820 8.517 8.752 258,292 +0.05(+0.62%)
Aug 10, 2020 8.746 8.893 8.403 8.699 191,749 +0.06(+0.70%)
Aug 07, 2020 8.732 8.840 8.564 8.638 234,327 -0.22(-2.51%)
Aug 06, 2020 8.919 9.221 8.510 8.861 446,577 +0.55(+6.64%)
Aug 05, 2020 8.121 8.328 7.926 8.309 375,138 +0.34(+4.23%)
Aug 04, 2020 7.465 8.069 7.465 7.971 411,695 +0.51(+6.78%)
Aug 03, 2020 6.978 7.595 6.972 7.465 571,198 +0.52(+7.48%)
Jul 31, 2020 6.238 7.192 6.238 6.946 1,149,532 +0.92(+15.30%)
Jul 30, 2020 6.115 6.115 6.004 6.024 144,968 -0.09(-1.49%)
Jul 29, 2020 6.102 6.199 5.998 6.115 312,163 -0.01(-0.21%)
Jul 28, 2020 6.180 6.186 6.115 6.128 148,944 -0.06(-0.94%)
Jul 27, 2020 6.180 6.245 6.082 6.186 230,983 -0.02(-0.31%)
Jul 24, 2020 6.173 6.297 6.173 6.206 82,571 -0.05(-0.73%)
Jul 23, 2020 6.271 6.368 6.173 6.251 134,651 -0.10(-1.53%)
Jul 22, 2020 6.413 6.420 6.323 6.349 138,493 -0.09(-1.41%)
Jul 21, 2020 6.154 6.485 6.154 6.439 249,164 +0.36(+5.87%)
Jul 20, 2020 5.901 6.095 5.855 6.082 189,597 +0.12(+1.96%)
Jul 17, 2020 6.102 6.232 5.946 5.966 139,108 -0.18(-2.96%)
Jul 16, 2020 6.128 6.212 6.095 6.147 110,111 -0.10(-1.56%)
Jul 15, 2020 6.128 6.284 6.128 6.245 154,897 +0.14(+2.34%)
Jul 14, 2020 6.147 6.238 6.056 6.102 108,013 -0.04(-0.63%)
Jul 13, 2020 6.180 6.206 6.115 6.141 259,284 +0.00(+0.00%)
Jul 10, 2020 6.108 6.258 6.102 6.141 214,439 +0.04(+0.64%)
Jul 09, 2020 6.342 6.349 6.102 6.102 147,153 -0.18(-2.89%)
Jul 08, 2020 6.537 6.686 6.251 6.284 180,727 -0.27(-4.16%)
Jul 07, 2020 6.537 6.686 6.465 6.556 138,663 +0.06(+0.90%)
Jul 06, 2020 6.491 6.606 6.426 6.498 394,210 +0.17(+2.67%)
Jul 02, 2020 6.452 6.485 6.316 6.329 113,998 -0.05(-0.81%)
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.