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

Global Partners LP (NY: GLP )

46.20 +0.98 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2011 7.222 7.278 7.181 7.225 287,491 -0.03(-0.46%)
Mar 30, 2011 7.250 7.353 7.150 7.258 383,850 +0.05(+0.69%)
Mar 29, 2011 7.228 7.272 7.178 7.208 114,291 -0.01(-0.12%)
Mar 28, 2011 7.272 7.272 7.161 7.217 176,107 -0.03(-0.35%)
Mar 25, 2011 7.250 7.320 7.220 7.242 242,267 +0.01(+0.12%)
Mar 24, 2011 7.211 7.306 7.197 7.233 313,246 +0.03(+0.39%)
Mar 23, 2011 7.270 7.303 7.178 7.206 287,156 -0.06(-0.77%)
Mar 22, 2011 7.167 7.333 7.114 7.261 355,227 +0.12(+1.63%)
Mar 21, 2011 7.111 7.186 7.097 7.144 238,586 +0.16(+2.23%)
Mar 18, 2011 7.119 7.194 6.989 6.989 421,088 -0.06(-0.87%)
Mar 17, 2011 7.069 7.205 7.025 7.050 308,553 +0.04(+0.55%)
Mar 16, 2011 6.922 7.075 6.905 7.011 359,517 +0.05(+0.72%)
Mar 15, 2011 6.994 7.006 6.933 6.961 345,061 -0.05(-0.71%)
Mar 14, 2011 6.981 7.119 6.842 7.011 394,732 +0.03(+0.36%)
Mar 11, 2011 6.767 7.028 6.728 6.986 464,052 +0.13(+1.95%)
Mar 10, 2011 7.225 7.267 6.722 6.853 1,043,587 -0.41(-5.70%)
Mar 09, 2011 7.370 7.406 7.253 7.267 588,444 -0.16(-2.13%)
Mar 08, 2011 7.525 7.547 7.386 7.425 502,294 -0.11(-1.42%)
Mar 07, 2011 7.597 7.639 7.481 7.532 259,148 -0.05(-0.70%)
Mar 04, 2011 7.625 7.628 7.539 7.585 203,255 -0.05(-0.67%)
Mar 03, 2011 7.609 7.642 7.572 7.636 141,708 +0.06(+0.84%)
Mar 02, 2011 7.520 7.606 7.503 7.572 193,953 +0.06(+0.74%)
Mar 01, 2011 7.631 7.639 7.458 7.517 356,134 -0.07(-0.92%)
Feb 28, 2011 7.617 7.642 7.539 7.586 216,818 -0.03(-0.40%)
Feb 25, 2011 7.564 7.642 7.517 7.617 208,901 +0.08(+1.03%)
Feb 24, 2011 7.531 7.663 7.503 7.539 240,947 +0.00(+0.00%)
Feb 23, 2011 7.625 7.700 7.506 7.539 293,403 -0.10(-1.35%)
Feb 22, 2011 7.736 7.764 7.628 7.642 444,411 -0.08(-0.97%)
Feb 18, 2011 7.667 7.717 7.597 7.717 332,002 +0.05(+0.62%)
Feb 17, 2011 7.636 7.672 7.628 7.670 251,199 +0.03(+0.44%)
Feb 16, 2011 7.686 7.692 7.603 7.636 308,298 -0.05(-0.65%)
Feb 15, 2011 7.647 7.686 7.575 7.686 389,111 +0.04(+0.51%)
Feb 14, 2011 7.622 7.653 7.572 7.647 352,330 +0.03(+0.33%)
Feb 11, 2011 7.606 7.639 7.588 7.622 248,975 +0.01(+0.18%)
Feb 10, 2011 7.578 7.609 7.572 7.609 254,819 -0.01(-0.07%)
Feb 09, 2011 7.614 7.661 7.572 7.614 394,347 -0.06(-0.72%)
Feb 08, 2011 7.706 7.706 7.586 7.670 447,628 -0.02(-0.25%)
Feb 07, 2011 7.734 7.739 7.672 7.689 441,309 -0.01(-0.07%)
Feb 04, 2011 7.675 7.717 7.675 7.695 899,298 +0.02(+0.25%)
Feb 03, 2011 7.575 7.706 7.536 7.675 7,089,808 -0.29(-3.66%)
Feb 02, 2011 7.942 8.059 7.928 7.967 209,887 +0.01(+0.10%)
Feb 01, 2011 8.142 8.223 7.956 7.959 270,351 -0.19(-2.35%)
Jan 31, 2011 8.030 8.191 8.006 8.150 358,746 +0.12(+1.50%)
Jan 28, 2011 8.098 8.115 7.935 8.030 215,229 -0.03(-0.34%)
Jan 27, 2011 8.074 8.112 8.025 8.058 348,941 +0.06(+0.79%)
Jan 26, 2011 8.000 8.134 7.913 7.995 211,511 +0.05(+0.69%)
Jan 25, 2011 7.844 8.129 7.831 7.940 523,063 +0.13(+1.61%)
Jan 24, 2011 7.623 7.921 7.582 7.814 440,422 +0.24(+3.14%)
Jan 21, 2011 7.432 7.596 7.432 7.577 96,530 +0.11(+1.43%)
Jan 20, 2011 7.486 7.552 7.391 7.470 193,376 -0.00(-0.04%)
Jan 19, 2011 7.429 7.549 7.429 7.473 212,964 +0.02(+0.33%)
Jan 18, 2011 7.538 7.590 7.429 7.448 154,134 -0.07(-0.94%)
Jan 14, 2011 7.547 7.568 7.517 7.519 201,142 -0.05(-0.72%)
Jan 13, 2011 7.582 7.612 7.541 7.574 160,740 +0.00(+0.04%)
Jan 12, 2011 7.571 7.604 7.555 7.571 159,609 -0.01(-0.18%)
Jan 11, 2011 7.577 7.609 7.533 7.585 166,256 -0.02(-0.22%)
Jan 10, 2011 7.604 7.607 7.545 7.601 109,787 +0.02(+0.32%)
Jan 07, 2011 7.609 7.616 7.533 7.577 148,615 -0.02(-0.29%)
Jan 06, 2011 7.533 7.607 7.530 7.598 121,791 +0.07(+0.87%)
Jan 05, 2011 7.511 7.568 7.497 7.533 212,532 +0.02(+0.33%)
Jan 04, 2011 7.514 7.514 7.465 7.508 231,231 +0.04(+0.48%)
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.