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: 4:10 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 (%)
May 31, 2018 9.208 9.208 9.051 9.103 64,698 -0.08(-0.86%)
May 30, 2018 9.208 9.287 9.130 9.182 84,687 +0.08(+0.86%)
May 29, 2018 9.287 9.287 9.103 9.103 83,741 -0.18(-1.98%)
May 25, 2018 9.287 9.287 9.287 0 +0.08(+0.85%)
May 24, 2018 9.208 9.261 9.162 9.208 28,060 +0.00(+0.00%)
May 23, 2018 9.208 9.261 9.051 9.208 116,333 +0.05(+0.57%)
May 22, 2018 9.235 9.287 9.103 9.156 214,045 -0.08(-0.85%)
May 21, 2018 9.051 9.235 8.972 9.235 752,152 +0.24(+2.62%)
May 18, 2018 9.051 9.130 8.999 8.999 137,105 -0.03(-0.29%)
May 17, 2018 8.999 9.077 8.946 9.025 104,208 +0.03(+0.29%)
May 16, 2018 9.077 9.077 8.920 8.999 113,694 +0.00(+0.00%)
May 15, 2018 9.340 9.340 8.972 8.999 175,773 -0.34(-3.65%)
May 14, 2018 9.313 9.366 9.195 9.340 264,064 +0.18(+2.01%)
May 11, 2018 9.208 9.445 9.077 9.156 469,924 +0.08(+0.87%)
May 10, 2018 8.710 9.182 8.640 9.077 330,013 +0.50(+5.81%)
May 09, 2018 8.789 8.815 8.526 8.579 142,226 -0.07(-0.83%)
May 08, 2018 8.523 8.651 8.396 8.651 187,922 +0.20(+2.42%)
May 07, 2018 8.523 8.549 8.421 8.447 261,942 +0.03(+0.30%)
May 04, 2018 8.421 8.447 8.319 8.421 115,868 +0.05(+0.61%)
May 03, 2018 8.498 8.511 8.370 8.370 62,882 -0.08(-0.91%)
May 02, 2018 8.651 8.651 8.370 8.447 303,472 -0.10(-1.19%)
May 01, 2018 8.753 8.753 8.523 8.549 59,061 -0.23(-2.62%)
Apr 30, 2018 8.472 8.779 8.472 8.779 84,035 +0.31(+3.61%)
Apr 27, 2018 8.421 8.498 8.345 8.472 96,093 +0.03(+0.30%)
Apr 26, 2018 8.574 8.600 8.370 8.447 74,289 -0.13(-1.49%)
Apr 25, 2018 8.549 8.600 8.447 8.574 63,274 +0.00(+0.00%)
Apr 24, 2018 8.779 8.779 8.523 8.574 83,904 -0.10(-1.18%)
Apr 23, 2018 8.600 8.753 8.370 8.676 130,044 +0.13(+1.49%)
Apr 20, 2018 8.651 8.651 8.549 8.549 83,339 -0.08(-0.89%)
Apr 19, 2018 8.702 8.779 8.574 8.625 82,091 -0.03(-0.29%)
Apr 18, 2018 8.727 8.727 8.600 8.651 20,386 +0.00(+0.00%)
Apr 17, 2018 8.447 8.804 8.342 8.651 164,665 +0.20(+2.42%)
Apr 16, 2018 8.192 8.472 8.064 8.447 139,772 +0.31(+3.76%)
Apr 13, 2018 8.090 8.192 8.013 8.141 72,504 -0.03(-0.31%)
Apr 12, 2018 8.166 8.225 8.064 8.166 50,433 -0.08(-0.93%)
Apr 11, 2018 8.141 8.268 8.115 8.243 73,080 +0.05(+0.62%)
Apr 10, 2018 7.860 8.192 7.819 8.192 141,226 +0.38(+4.90%)
Apr 09, 2018 7.936 7.987 7.809 7.809 49,694 -0.13(-1.61%)
Apr 06, 2018 8.013 8.038 7.860 7.936 86,800 -0.05(-0.64%)
Apr 05, 2018 8.038 8.077 7.885 7.987 62,185 -0.03(-0.32%)
Apr 04, 2018 7.784 8.013 7.784 8.013 69,371 +0.08(+0.96%)
Apr 03, 2018 7.936 7.962 7.758 7.936 64,079 +0.00(+0.00%)
Apr 02, 2018 7.860 7.936 7.740 7.936 86,343 +0.10(+1.30%)
Mar 29, 2018 7.834 7.834 7.834 0 +0.00(+0.00%)
Mar 28, 2018 7.860 7.920 7.763 7.834 74,897 -0.05(-0.65%)
Mar 27, 2018 7.962 8.166 7.860 7.885 138,167 -0.13(-1.59%)
Mar 26, 2018 8.115 8.115 7.860 8.013 101,806 -0.03(-0.32%)
Mar 23, 2018 8.038 8.155 7.834 8.038 195,752 -0.03(-0.32%)
Mar 22, 2018 8.192 8.268 8.064 8.064 161,946 -0.13(-1.56%)
Mar 21, 2018 8.268 8.370 8.166 8.192 270,843 -0.10(-1.23%)
Mar 20, 2018 8.447 8.511 8.166 8.294 199,322 -0.13(-1.52%)
Mar 19, 2018 8.881 8.906 8.345 8.421 189,237 -0.51(-5.71%)
Mar 16, 2018 8.498 9.034 8.498 8.932 1,899,818 +0.28(+3.24%)
Mar 15, 2018 8.549 8.804 8.319 8.651 347,055 +0.05(+0.59%)
Mar 14, 2018 8.881 8.957 8.523 8.600 245,493 -0.28(-3.16%)
Mar 13, 2018 8.804 8.932 8.549 8.881 325,569 -0.13(-1.42%)
Mar 12, 2018 8.574 9.263 8.463 9.008 332,807 +0.59(+6.97%)
Mar 09, 2018 8.268 8.447 8.243 8.421 114,532 +0.18(+2.17%)
Mar 08, 2018 8.549 8.549 8.217 8.243 83,874 -0.05(-0.62%)
Mar 07, 2018 8.396 8.294 98,669 +0.10(+1.25%)
Mar 06, 2018 8.268 8.332 8.166 8.192 92,180 -0.08(-0.93%)
Mar 05, 2018 8.319 8.472 8.217 8.268 95,995 -0.05(-0.61%)
Mar 02, 2018 8.294 8.421 8.166 8.319 96,089 -0.03(-0.31%)
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.