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 (%)
Dec 30, 2011 6.464 6.642 6.445 6.484 507,135 +0.02(+0.32%)
Dec 29, 2011 6.401 6.511 6.387 6.464 381,793 +0.03(+0.46%)
Dec 28, 2011 6.523 6.523 6.330 6.434 58,219 -0.09(-1.36%)
Dec 27, 2011 6.416 6.550 6.375 6.523 153,348 +0.06(+0.96%)
Dec 23, 2011 6.526 6.600 6.404 6.461 171,244 -0.10(-1.58%)
Dec 21, 2011 6.393 6.651 6.325 6.565 135,433 +0.12(+1.79%)
Dec 20, 2011 6.553 6.582 6.363 6.449 122,434 -0.10(-1.58%)
Dec 19, 2011 6.648 6.648 6.505 6.553 86,401 -0.05(-0.72%)
Dec 16, 2011 6.529 6.734 6.301 6.600 325,122 +0.07(+1.04%)
Dec 15, 2011 6.508 6.532 6.333 6.532 155,011 +0.10(+1.50%)
Dec 14, 2011 6.526 6.559 6.390 6.436 87,632 -0.15(-2.23%)
Dec 13, 2011 6.565 6.585 6.404 6.582 283,665 +0.08(+1.19%)
Dec 12, 2011 6.449 6.505 6.370 6.505 124,316 +0.03(+0.50%)
Dec 09, 2011 6.496 6.538 6.464 6.473 80,708 -0.04(-0.64%)
Dec 08, 2011 6.567 6.573 6.464 6.514 78,859 -0.03(-0.45%)
Dec 07, 2011 6.502 6.592 6.471 6.544 150,215 -0.02(-0.36%)
Dec 06, 2011 6.565 6.597 6.464 6.567 574,187 +0.03(+0.50%)
Dec 05, 2011 6.520 6.642 6.502 6.535 313,226 +0.06(+0.87%)
Dec 02, 2011 6.452 6.487 6.327 6.479 297,574 +0.03(+0.46%)
Dec 01, 2011 6.315 6.449 6.176 6.449 279,989 +0.31(+5.12%)
Nov 30, 2011 6.241 6.375 6.099 6.135 337,850 +0.02(+0.39%)
Nov 29, 2011 6.108 6.144 6.066 6.111 494,214 -0.01(-0.19%)
Nov 28, 2011 6.218 6.218 6.046 6.123 218,987 -0.01(-0.10%)
Nov 25, 2011 6.105 6.209 6.069 6.129 61,703 +0.07(+1.08%)
Nov 23, 2011 5.915 6.114 5.871 6.063 183,159 +0.15(+2.45%)
Nov 22, 2011 5.906 5.972 5.841 5.918 229,645 +0.01(+0.25%)
Nov 21, 2011 5.850 5.957 5.814 5.903 171,213 +0.01(+0.10%)
Nov 18, 2011 5.761 5.909 5.708 5.897 117,709 +0.12(+2.10%)
Nov 17, 2011 5.767 5.811 5.693 5.776 181,932 +0.01(+0.10%)
Nov 16, 2011 5.841 5.850 5.722 5.770 172,822 -0.09(-1.52%)
Nov 15, 2011 5.865 5.921 5.797 5.859 96,724 +0.09(+1.65%)
Nov 14, 2011 5.734 5.903 5.693 5.764 72,762 +0.03(+0.54%)
Nov 11, 2011 5.728 5.811 5.634 5.733 213,564 +0.05(+0.81%)
Nov 10, 2011 5.782 5.930 5.648 5.687 161,045 +0.01(+0.16%)
Nov 09, 2011 5.648 5.779 5.592 5.678 305,584 -0.12(-2.10%)
Nov 08, 2011 5.942 5.942 5.752 5.800 182,711 -0.21(-3.46%)
Nov 07, 2011 5.936 6.051 5.708 6.007 343,874 -0.13(-2.13%)
Nov 04, 2011 6.227 6.227 5.939 6.138 133,500 -0.06(-0.91%)
Nov 03, 2011 6.167 6.301 6.132 6.194 234,754 +0.07(+1.21%)
Nov 02, 2011 5.989 6.227 5.915 6.120 204,441 +0.20(+3.36%)
Nov 01, 2011 5.358 6.215 5.358 5.921 309,678 -0.27(-4.31%)
Oct 31, 2011 6.063 6.263 5.936 6.188 593,835 +0.22(+3.69%)
Oct 28, 2011 5.849 6.037 5.791 5.968 327,796 +0.18(+3.10%)
Oct 27, 2011 5.785 5.843 5.707 5.788 278,467 +0.08(+1.32%)
Oct 26, 2011 5.635 5.719 5.586 5.713 225,315 +0.12(+2.18%)
Oct 25, 2011 5.710 5.710 5.554 5.591 220,683 -0.10(-1.78%)
Oct 24, 2011 5.548 5.788 5.482 5.693 424,656 +0.20(+3.69%)
Oct 21, 2011 5.473 5.560 5.369 5.490 387,479 +0.08(+1.50%)
Oct 20, 2011 4.983 5.429 4.980 5.409 413,197 +0.57(+11.86%)
Oct 19, 2011 4.396 4.850 4.396 4.836 666,189 +0.44(+10.01%)
Oct 18, 2011 4.349 4.462 4.314 4.396 276,664 +0.09(+2.15%)
Oct 17, 2011 4.410 4.410 4.268 4.303 216,860 -0.09(-2.11%)
Oct 14, 2011 4.488 4.529 4.385 4.396 127,737 -0.03(-0.65%)
Oct 13, 2011 4.372 4.590 4.265 4.425 331,098 +0.03(+0.73%)
Oct 12, 2011 4.584 4.720 4.381 4.393 455,703 -0.18(-3.87%)
Oct 11, 2011 4.633 4.697 4.508 4.569 314,110 -0.04(-0.88%)
Oct 10, 2011 4.766 4.862 4.578 4.610 282,062 -0.06(-1.18%)
Oct 07, 2011 4.940 5.082 4.639 4.665 126,231 -0.23(-4.67%)
Oct 06, 2011 4.801 5.070 4.758 4.894 168,429 +0.14(+2.86%)
Oct 05, 2011 4.688 4.821 4.540 4.758 140,874 +0.05(+0.98%)
Oct 04, 2011 4.700 4.763 4.410 4.711 370,996 -0.07(-1.51%)
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.