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 (%)
Aug 31, 2011 5.820 5.843 5.716 5.777 171,057 -0.02(-0.30%)
Aug 30, 2011 5.702 5.838 5.618 5.794 154,529 +0.06(+1.01%)
Aug 29, 2011 5.748 5.748 5.629 5.736 162,593 +0.04(+0.66%)
Aug 26, 2011 5.342 5.739 5.328 5.699 230,167 +0.32(+5.92%)
Aug 25, 2011 5.371 5.415 5.270 5.380 134,923 +0.04(+0.81%)
Aug 24, 2011 5.357 5.415 5.261 5.337 117,604 +0.02(+0.44%)
Aug 23, 2011 5.308 5.406 5.198 5.313 246,301 +0.04(+0.82%)
Aug 22, 2011 5.678 5.742 5.215 5.270 407,544 -0.31(-5.60%)
Aug 19, 2011 5.467 5.632 5.467 5.583 238,762 +0.07(+1.26%)
Aug 18, 2011 5.499 5.586 5.429 5.513 225,456 -0.10(-1.75%)
Aug 17, 2011 5.704 5.768 5.551 5.612 234,535 -0.08(-1.42%)
Aug 16, 2011 5.745 5.780 5.467 5.693 604,154 -0.02(-0.30%)
Aug 15, 2011 5.835 5.887 5.594 5.710 349,218 -0.10(-1.69%)
Aug 12, 2011 5.884 5.936 5.733 5.809 271,035 -0.03(-0.45%)
Aug 11, 2011 5.641 5.864 5.502 5.835 233,865 +0.25(+4.51%)
Aug 10, 2011 5.736 5.832 5.519 5.583 403,196 -0.16(-2.82%)
Aug 09, 2011 5.612 5.835 5.357 5.745 448,271 +0.59(+11.46%)
Aug 08, 2011 5.612 5.785 4.853 5.154 858,233 -0.63(-10.96%)
Aug 05, 2011 5.791 6.052 5.618 5.788 799,676 +0.04(+0.76%)
Aug 04, 2011 5.953 5.997 5.704 5.745 454,290 -0.24(-4.06%)
Aug 03, 2011 6.078 6.130 5.951 5.988 281,938 -0.01(-0.10%)
Aug 02, 2011 6.121 6.208 5.971 5.994 263,203 -0.13(-2.08%)
Aug 01, 2011 6.217 6.240 6.098 6.121 238,137 -0.05(-0.84%)
Jul 29, 2011 5.975 6.355 5.953 6.173 448,170 +0.13(+2.15%)
Jul 28, 2011 6.128 6.190 5.885 6.043 603,290 -0.08(-1.29%)
Jul 27, 2011 6.369 6.377 6.083 6.123 506,453 -0.22(-3.44%)
Jul 26, 2011 6.321 6.505 6.298 6.340 377,869 +0.01(+0.18%)
Jul 25, 2011 6.507 6.669 6.309 6.329 676,390 -0.18(-2.74%)
Jul 22, 2011 6.609 6.790 6.425 6.507 989,459 -0.46(-6.66%)
Jul 21, 2011 7.356 7.370 6.889 6.971 805,335 -0.50(-6.67%)
Jul 20, 2011 7.636 7.636 7.447 7.469 91,896 -0.09(-1.20%)
Jul 19, 2011 7.625 7.625 7.413 7.560 141,558 -0.02(-0.22%)
Jul 18, 2011 7.616 7.636 7.515 7.577 145,694 -0.09(-1.18%)
Jul 15, 2011 7.591 7.696 7.495 7.667 554,175 +0.16(+2.11%)
Jul 14, 2011 7.390 7.619 7.300 7.509 339,075 +0.11(+1.45%)
Jul 13, 2011 7.053 7.407 7.053 7.401 410,924 +0.41(+5.87%)
Jul 12, 2011 6.954 7.062 6.870 6.991 113,470 +0.01(+0.16%)
Jul 11, 2011 7.150 7.175 6.844 6.980 305,349 -0.22(-3.06%)
Jul 08, 2011 7.215 7.271 7.147 7.201 110,695 -0.03(-0.39%)
Jul 07, 2011 7.186 7.254 7.161 7.229 149,642 +0.10(+1.47%)
Jul 06, 2011 7.178 7.234 7.079 7.124 160,083 -0.05(-0.71%)
Jul 05, 2011 7.243 7.243 7.144 7.175 179,091 -0.05(-0.70%)
Jul 01, 2011 7.218 7.248 7.199 7.226 178,819 +0.03(+0.39%)
Jun 30, 2011 7.167 7.263 7.101 7.198 217,952 +0.07(+0.99%)
Jun 29, 2011 7.229 7.317 7.068 7.127 249,808 -0.06(-0.79%)
Jun 28, 2011 7.096 7.229 7.096 7.184 177,497 +0.09(+1.24%)
Jun 27, 2011 6.994 7.127 6.929 7.096 335,745 +0.13(+1.83%)
Jun 24, 2011 7.019 7.138 6.954 6.969 226,492 -0.04(-0.57%)
Jun 23, 2011 6.742 7.042 6.739 7.008 472,996 +0.20(+2.91%)
Jun 22, 2011 6.632 6.918 6.595 6.810 404,657 +0.18(+2.64%)
Jun 21, 2011 6.374 6.671 6.374 6.635 613,766 +0.35(+5.54%)
Jun 20, 2011 6.284 6.359 6.258 6.287 1,413,584 -0.16(-2.54%)
Jun 17, 2011 6.403 6.499 6.397 6.451 216,397 +0.06(+0.88%)
Jun 16, 2011 6.553 6.592 6.386 6.394 342,906 -0.18(-2.75%)
Jun 15, 2011 6.663 6.663 6.507 6.575 235,144 -0.10(-1.48%)
Jun 14, 2011 6.649 6.683 6.369 6.674 757,722 +0.08(+1.16%)
Jun 13, 2011 6.688 6.709 6.456 6.598 474,887 -0.10(-1.48%)
Jun 10, 2011 6.836 6.915 6.666 6.697 483,281 -0.16(-2.39%)
Jun 09, 2011 6.855 6.929 6.841 6.861 191,320 +0.02(+0.29%)
Jun 08, 2011 6.974 7.011 6.790 6.841 245,988 -0.12(-1.79%)
Jun 07, 2011 7.011 7.104 6.960 6.966 266,894 -0.04(-0.53%)
Jun 06, 2011 7.124 7.188 7.002 7.002 122,207 -0.11(-1.55%)
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.