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 (%)
Jul 31, 2017 8.396 8.537 8.349 8.466 170,557 +0.12(+1.41%)
Jul 28, 2017 8.278 8.466 8.278 8.349 86,570 +0.07(+0.85%)
Jul 27, 2017 8.372 8.430 8.254 8.278 215,448 -0.12(-1.40%)
Jul 26, 2017 8.443 8.514 8.372 8.396 58,920 -0.05(-0.56%)
Jul 25, 2017 8.443 8.514 8.396 8.443 35,427 +0.07(+0.85%)
Jul 24, 2017 8.396 8.396 8.278 8.372 30,542 +0.02(+0.28%)
Jul 21, 2017 8.419 8.419 8.254 8.349 48,728 -0.07(-0.84%)
Jul 20, 2017 8.325 8.419 8.207 8.419 98,687 +0.12(+1.42%)
Jul 19, 2017 8.396 8.497 8.301 8.301 158,143 -0.09(-1.12%)
Jul 18, 2017 8.537 8.584 8.396 8.396 114,412 -0.14(-1.66%)
Jul 17, 2017 8.419 8.608 8.396 8.537 93,927 +0.14(+1.69%)
Jul 14, 2017 8.537 8.605 8.372 8.396 165,382 -0.07(-0.84%)
Jul 13, 2017 8.372 8.466 8.301 8.466 50,104 +0.07(+0.84%)
Jul 12, 2017 8.537 8.537 8.372 8.396 61,625 -0.07(-0.84%)
Jul 11, 2017 8.184 8.561 8.136 8.466 139,245 +0.26(+3.16%)
Jul 10, 2017 8.160 8.257 8.136 8.207 69,548 +0.00(+0.00%)
Jul 07, 2017 8.231 8.372 8.113 8.207 76,595 -0.09(-1.14%)
Jul 06, 2017 8.325 8.455 8.160 8.301 78,264 -0.05(-0.57%)
Jul 05, 2017 8.632 8.655 8.301 8.349 46,892 -0.35(-4.06%)
Jul 03, 2017 8.608 8.702 8.419 8.702 43,735 +0.19(+2.22%)
Jun 30, 2017 8.325 8.549 8.301 8.514 191,429 +0.24(+2.85%)
Jun 29, 2017 8.207 8.325 8.113 8.278 447,186 +0.02(+0.29%)
Jun 28, 2017 8.278 8.349 8.207 8.254 474,169 -0.07(-0.85%)
Jun 27, 2017 8.278 8.419 8.278 8.325 200,058 +0.05(+0.57%)
Jun 26, 2017 8.419 8.490 8.254 8.278 83,023 -0.14(-1.68%)
Jun 23, 2017 8.231 8.584 8.125 8.419 111,815 +0.19(+2.29%)
Jun 22, 2017 8.018 8.349 8.006 8.231 148,817 +0.26(+3.25%)
Jun 21, 2017 8.113 8.207 7.971 7.971 90,548 -0.19(-2.31%)
Jun 20, 2017 8.466 8.466 8.066 8.160 148,378 -0.38(-4.42%)
Jun 19, 2017 8.844 8.867 8.537 8.537 108,885 -0.31(-3.47%)
Jun 16, 2017 8.490 8.844 8.443 8.844 119,922 +0.35(+4.17%)
Jun 15, 2017 8.184 8.584 8.184 8.490 210,958 +0.17(+1.98%)
Jun 14, 2017 8.443 8.556 8.136 8.325 225,442 -0.09(-1.12%)
Jun 13, 2017 8.584 8.608 8.304 8.419 201,368 -0.19(-2.19%)
Jun 12, 2017 8.632 8.773 8.551 8.608 88,945 -0.07(-0.82%)
Jun 09, 2017 8.750 8.750 8.633 8.679 83,324 -0.09(-1.08%)
Jun 08, 2017 8.867 8.891 8.726 8.773 66,735 -0.07(-0.80%)
Jun 07, 2017 8.773 8.938 8.738 8.844 98,992 +0.00(+0.00%)
Jun 06, 2017 8.726 8.891 8.726 8.844 52,947 +0.09(+1.08%)
Jun 05, 2017 8.726 8.820 8.679 8.750 44,270 -0.05(-0.54%)
Jun 02, 2017 8.867 8.867 8.726 8.797 139,690 -0.07(-0.80%)
Jun 01, 2017 8.844 8.985 8.844 8.867 37,413 +0.02(+0.27%)
May 31, 2017 8.773 8.915 8.750 8.844 50,906 +0.00(+0.00%)
May 30, 2017 9.080 9.103 8.773 8.844 74,971 -0.24(-2.60%)
May 26, 2017 9.150 9.221 9.056 9.080 53,382 -0.07(-0.77%)
May 25, 2017 9.339 9.339 8.985 9.150 79,578 -0.14(-1.52%)
May 24, 2017 9.245 9.316 9.198 9.292 60,590 +0.05(+0.51%)
May 23, 2017 9.150 9.245 9.117 9.245 70,387 +0.14(+1.55%)
May 22, 2017 9.056 9.292 8.750 9.103 327,066 -0.05(-0.52%)
May 19, 2017 9.198 9.268 9.103 9.150 62,804 +0.00(+0.00%)
May 18, 2017 9.033 9.198 8.820 9.150 150,706 +0.07(+0.78%)
May 17, 2017 9.268 9.410 9.056 9.080 128,195 -0.26(-2.78%)
May 16, 2017 9.528 9.551 9.245 9.339 121,739 +0.00(+0.00%)
May 15, 2017 9.599 9.841 9.221 9.339 155,313 -0.07(-0.75%)
May 12, 2017 9.080 9.481 9.072 9.410 205,655 +0.35(+3.91%)
May 11, 2017 8.891 9.249 8.820 9.056 224,397 +0.17(+1.86%)
May 10, 2017 8.844 9.033 8.655 8.891 368,604 +0.05(+0.53%)
May 09, 2017 8.891 9.009 8.608 8.844 581,129 +0.09(+1.08%)
May 08, 2017 8.632 8.773 8.546 8.750 181,399 +0.19(+2.27%)
May 05, 2017 8.555 8.624 8.325 8.555 175,117 +0.05(+0.54%)
May 04, 2017 8.624 8.647 8.302 8.509 436,201 -0.09(-1.07%)
May 03, 2017 8.670 8.670 8.463 8.601 390,387 -0.02(-0.27%)
May 02, 2017 8.555 8.647 8.509 8.624 211,300 +0.00(+0.00%)
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.