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

Global Partners LP (NY: GLP )

44.06 -2.14 (-4.63%)
Streaming Delayed Price Updated: 3:16 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 (%)
Sep 28, 2007 7.280 7.384 7.199 7.363 57,402 +0.03(+0.41%)
Sep 27, 2007 7.235 7.376 7.199 7.333 49,484 +0.06(+0.83%)
Sep 26, 2007 7.416 7.416 7.250 7.272 70,284 +0.01(+0.10%)
Sep 25, 2007 7.275 7.320 7.224 7.265 29,690 -0.05(-0.66%)
Sep 24, 2007 7.250 7.323 7.204 7.313 137,370 +0.06(+0.87%)
Sep 21, 2007 7.376 7.376 6.962 7.250 538,000 -0.15(-2.05%)
Sep 20, 2007 7.528 7.565 7.368 7.401 40,775 -0.14(-1.84%)
Sep 19, 2007 7.616 7.654 7.467 7.540 64,528 -0.10(-1.32%)
Sep 18, 2007 7.490 7.641 7.490 7.641 34,045 +0.11(+1.41%)
Sep 17, 2007 7.578 7.631 7.424 7.535 77,196 -0.10(-1.32%)
Sep 14, 2007 7.654 7.725 7.565 7.636 23,752 -0.06(-0.75%)
Sep 13, 2007 7.730 7.826 7.679 7.694 51,860 -0.04(-0.52%)
Sep 12, 2007 7.704 7.828 7.578 7.735 70,466 -0.07(-0.84%)
Sep 11, 2007 7.755 7.962 7.717 7.800 67,695 -0.01(-0.16%)
Sep 10, 2007 7.833 7.833 7.679 7.813 71,258 -0.07(-0.90%)
Sep 07, 2007 7.818 8.002 7.818 7.884 103,324 -0.17(-2.10%)
Sep 06, 2007 8.318 8.386 7.965 8.053 101,345 -0.26(-3.16%)
Sep 05, 2007 8.068 8.336 7.997 8.316 175,374 +0.25(+3.10%)
Sep 04, 2007 7.704 8.068 7.704 8.066 119,555 -0.00(-0.03%)
Aug 31, 2007 7.805 8.068 7.795 8.068 176,958 +0.36(+4.62%)
Aug 30, 2007 7.578 7.762 7.568 7.712 85,510 +0.02(+0.30%)
Aug 29, 2007 7.831 7.904 7.634 7.689 41,963 -0.09(-1.20%)
Aug 28, 2007 7.889 7.954 7.717 7.783 134,599 -0.21(-2.59%)
Aug 27, 2007 7.785 7.992 7.550 7.990 302,848 -0.02(-0.25%)
Aug 24, 2007 7.939 8.202 7.836 8.010 218,921 +0.13(+1.70%)
Aug 23, 2007 7.692 8.245 7.538 7.876 175,770 +0.34(+4.46%)
Aug 22, 2007 7.250 7.565 7.063 7.540 372,127 +0.35(+4.92%)
Aug 21, 2007 7.373 7.449 7.063 7.187 169,040 -0.10(-1.42%)
Aug 20, 2007 7.459 7.459 6.750 7.290 177,354 -0.07(-0.93%)
Aug 17, 2007 6.770 7.361 6.555 7.358 218,921 +0.50(+7.33%)
Aug 16, 2007 7.123 7.217 6.555 6.856 466,346 -0.39(-5.44%)
Aug 15, 2007 7.502 7.555 7.154 7.250 131,036 -0.08(-1.03%)
Aug 14, 2007 7.747 7.967 7.275 7.325 265,239 -0.38(-4.95%)
Aug 13, 2007 7.222 7.848 7.222 7.707 114,805 +0.26(+3.49%)
Aug 10, 2007 7.646 7.646 7.351 7.447 374,898 -0.25(-3.25%)
Aug 09, 2007 7.742 7.807 7.432 7.697 282,658 -0.09(-1.20%)
Aug 08, 2007 8.235 8.235 7.735 7.790 330,955 -0.36(-4.43%)
Aug 07, 2007 7.816 8.199 6.992 8.151 404,985 +0.41(+5.32%)
Aug 06, 2007 8.450 8.450 6.987 7.740 612,426 -0.71(-8.37%)
Aug 03, 2007 8.528 9.346 8.369 8.447 387,962 -0.90(-9.62%)
Aug 02, 2007 9.942 9.995 9.225 9.346 126,285 -0.60(-6.00%)
Aug 01, 2007 9.857 10.43 9.857 9.942 210,212 -0.11(-1.11%)
Jul 31, 2007 9.902 10.10 9.816 10.05 112,429 +0.22(+2.24%)
Jul 30, 2007 10.05 10.26 9.753 9.834 90,656 -0.09(-0.89%)
Jul 27, 2007 9.849 9.993 9.745 9.922 101,345 +0.00(+0.00%)
Jul 26, 2007 9.978 9.978 9.762 9.922 28,503 -0.06(-0.63%)
Jul 25, 2007 9.814 10.02 9.810 9.985 89,864 +0.02(+0.20%)
Jul 24, 2007 9.945 10.20 9.940 9.965 93,031 +0.03(+0.25%)
Jul 23, 2007 9.978 10.09 9.940 9.940 237,527 -0.04(-0.40%)
Jul 20, 2007 9.940 10.16 9.940 9.980 102,928 +0.04(+0.41%)
Jul 19, 2007 9.902 10.28 9.902 9.940 175,374 +0.07(+0.72%)
Jul 18, 2007 9.548 9.922 9.447 9.869 144,100 +0.27(+2.82%)
Jul 17, 2007 9.637 9.745 9.561 9.599 138,953 -0.08(-0.78%)
Jul 16, 2007 9.521 9.725 9.457 9.675 127,869 +0.20(+2.16%)
Jul 13, 2007 9.422 9.586 9.422 9.470 100,553 +0.05(+0.54%)
Jul 12, 2007 9.725 9.725 9.379 9.420 282,658 -0.25(-2.59%)
Jul 11, 2007 9.510 9.963 9.510 9.670 165,873 +0.20(+2.08%)
Jul 10, 2007 9.599 9.851 9.468 9.473 272,365 +0.01(+0.11%)
Jul 09, 2007 9.675 9.695 9.447 9.462 161,914 -0.02(-0.24%)
Jul 06, 2007 9.460 9.516 9.374 9.485 67,299 +0.01(+0.13%)
Jul 05, 2007 9.536 9.536 9.364 9.473 71,258 +0.00(+0.00%)
Jul 03, 2007 9.349 9.801 9.349 9.473 123,514 +0.09(+1.00%)
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.