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 29, 2010 6.340 6.573 6.338 6.487 95,498 +0.17(+2.64%)
Jan 28, 2010 6.525 6.525 6.315 6.320 47,058 -0.13(-1.96%)
Jan 27, 2010 6.532 6.679 6.348 6.446 86,285 -0.26(-3.81%)
Jan 26, 2010 6.570 6.719 6.542 6.702 72,584 +0.13(+2.04%)
Jan 25, 2010 6.573 6.643 6.568 6.568 80,181 -0.04(-0.61%)
Jan 22, 2010 6.580 6.608 6.517 6.608 41,381 +0.07(+1.12%)
Jan 21, 2010 6.623 6.653 6.517 6.535 61,472 -0.01(-0.19%)
Jan 20, 2010 6.459 6.568 6.441 6.547 71,618 +0.07(+1.09%)
Jan 19, 2010 6.457 6.555 6.441 6.477 87,426 +0.02(+0.31%)
Jan 15, 2010 6.467 6.457 6.457 6.457 83,530 -0.06(-0.93%)
Jan 14, 2010 6.517 6.557 6.441 6.517 32,165 +0.05(+0.74%)
Jan 13, 2010 6.383 6.492 6.383 6.469 75,708 +0.08(+1.18%)
Jan 12, 2010 6.431 6.550 6.386 6.393 58,966 -0.03(-0.43%)
Jan 11, 2010 6.234 6.545 6.234 6.421 72,651 +0.14(+2.29%)
Jan 08, 2010 6.214 6.315 6.183 6.277 77,370 +0.10(+1.68%)
Jan 07, 2010 6.136 6.184 6.113 6.174 74,560 +0.12(+2.00%)
Jan 06, 2010 6.062 6.121 6.045 6.052 61,108 +0.02(+0.25%)
Jan 05, 2010 6.009 6.057 5.997 6.037 35,835 +0.09(+1.49%)
Jan 04, 2010 5.805 6.014 5.805 5.949 42,438 +0.15(+2.57%)
Dec 31, 2009 5.749 5.800 5.800 5.800 47,901 +0.03(+0.53%)
Dec 30, 2009 5.757 5.807 5.686 5.769 55,545 +0.01(+0.22%)
Dec 29, 2009 5.686 5.757 5.684 5.757 51,468 +0.04(+0.71%)
Dec 28, 2009 5.754 5.759 5.636 5.716 88,281 -0.06(-0.96%)
Dec 24, 2009 5.767 5.800 5.724 5.772 48,748 +0.01(+0.13%)
Dec 23, 2009 5.716 5.772 5.684 5.764 44,433 -0.01(-0.13%)
Dec 22, 2009 5.709 5.812 5.681 5.772 41,836 +0.02(+0.40%)
Dec 21, 2009 5.557 5.749 5.557 5.749 114,896 +0.28(+5.13%)
Dec 18, 2009 5.873 5.873 5.469 5.469 194,048 -0.38(-6.52%)
Dec 17, 2009 6.022 6.022 5.848 5.850 117,299 +0.07(+1.22%)
Dec 16, 2009 5.734 5.790 5.684 5.780 63,063 +0.06(+1.06%)
Dec 15, 2009 5.560 5.719 5.560 5.719 76,151 +0.12(+2.21%)
Dec 14, 2009 5.582 5.618 5.540 5.595 247,500 -0.12(-2.16%)
Dec 11, 2009 5.893 5.916 5.719 5.719 101,638 -0.16(-2.71%)
Dec 10, 2009 5.964 5.964 5.861 5.878 32,660 -0.01(-0.17%)
Dec 09, 2009 5.903 6.025 5.865 5.888 55,759 -0.07(-1.10%)
Dec 08, 2009 5.936 5.954 5.908 5.954 19,081 +0.01(+0.17%)
Dec 07, 2009 5.987 5.999 5.870 5.944 52,236 -0.04(-0.72%)
Dec 04, 2009 5.961 6.047 5.961 5.987 32,964 +0.01(+0.13%)
Dec 03, 2009 6.075 6.075 5.936 5.979 59,599 -0.02(-0.34%)
Dec 02, 2009 6.088 6.088 5.911 5.999 70,565 -0.06(-1.04%)
Dec 01, 2009 5.984 6.073 5.931 6.062 155,525 +0.13(+2.17%)
Nov 30, 2009 5.964 6.055 5.822 5.934 98,930 -0.08(-1.28%)
Nov 27, 2009 5.964 6.018 5.964 6.011 27,711 -0.05(-0.85%)
Nov 25, 2009 6.055 6.075 5.997 6.062 24,588 +0.07(+1.14%)
Nov 24, 2009 6.075 6.075 5.926 5.994 35,561 -0.07(-1.13%)
Nov 23, 2009 5.911 6.095 5.911 6.062 48,297 +0.14(+2.35%)
Nov 20, 2009 5.941 6.030 5.888 5.924 31,389 +0.03(+0.47%)
Nov 19, 2009 5.911 6.038 5.835 5.896 64,104 -0.04(-0.68%)
Nov 18, 2009 6.055 6.055 5.930 5.936 45,914 -0.02(-0.34%)
Nov 17, 2009 5.908 5.956 5.810 5.956 89,140 +0.07(+1.20%)
Nov 16, 2009 5.699 5.908 5.562 5.886 205,117 +0.14(+2.37%)
Nov 13, 2009 5.858 5.977 5.709 5.749 101,365 +0.02(+0.31%)
Nov 12, 2009 5.686 5.863 5.565 5.732 78,922 +0.01(+0.22%)
Nov 11, 2009 5.918 6.017 5.719 5.719 133,395 -0.20(-3.37%)
Nov 10, 2009 5.805 5.924 5.724 5.918 58,348 +0.08(+1.30%)
Nov 09, 2009 5.721 5.868 5.721 5.843 54,077 +0.13(+2.25%)
Nov 06, 2009 5.684 5.850 5.560 5.714 114,124 -0.01(-0.09%)
Nov 05, 2009 5.648 5.873 4.676 5.719 217,068 -0.08(-1.35%)
Nov 04, 2009 5.812 5.936 5.770 5.797 131,594 -0.08(-1.29%)
Nov 03, 2009 5.547 5.961 5.499 5.873 221,910 +0.27(+4.73%)
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.