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 (%)
Sep 30, 2010 6.718 6.769 6.656 6.662 88,833 -0.03(-0.44%)
Sep 29, 2010 6.680 6.707 6.629 6.691 57,442 +0.03(+0.52%)
Sep 28, 2010 6.624 6.688 6.605 6.656 70,558 +0.00(+0.04%)
Sep 27, 2010 6.581 6.702 6.546 6.654 121,049 +0.11(+1.64%)
Sep 24, 2010 6.654 6.654 6.546 6.546 76,697 +0.00(+0.06%)
Sep 23, 2010 6.662 6.662 6.535 6.542 66,864 -0.11(-1.59%)
Sep 22, 2010 6.573 6.670 6.549 6.648 65,206 +0.06(+0.94%)
Sep 21, 2010 6.635 6.747 6.533 6.586 123,949 -0.03(-0.41%)
Sep 20, 2010 6.769 6.777 6.600 6.613 211,120 -0.14(-2.07%)
Sep 17, 2010 6.753 6.761 6.581 6.753 245,490 +0.07(+1.04%)
Sep 15, 2010 6.667 6.707 6.573 6.683 105,867 +0.02(+0.24%)
Sep 14, 2010 6.662 6.739 6.605 6.667 67,330 -0.03(-0.48%)
Sep 13, 2010 6.721 6.737 6.619 6.699 158,225 +0.03(+0.52%)
Sep 10, 2010 6.605 6.715 6.589 6.664 110,523 +0.14(+2.22%)
Sep 09, 2010 6.517 6.589 6.436 6.519 68,307 +0.06(+0.87%)
Sep 08, 2010 6.506 6.643 6.423 6.463 364,978 -0.05(-0.70%)
Sep 07, 2010 6.552 6.552 6.356 6.509 198,503 +0.03(+0.46%)
Sep 03, 2010 6.645 6.707 6.407 6.479 235,027 -0.16(-2.42%)
Sep 02, 2010 6.745 6.747 6.573 6.640 111,995 -0.07(-1.00%)
Sep 01, 2010 6.699 6.723 6.686 6.707 286,707 +0.04(+0.64%)
Aug 31, 2010 6.680 6.680 6.604 6.664 177,663 +0.01(+0.16%)
Aug 30, 2010 6.635 6.694 6.600 6.654 303,577 +0.01(+0.20%)
Aug 27, 2010 6.640 6.640 6.506 6.640 111,913 +0.09(+1.43%)
Aug 26, 2010 6.485 6.565 6.466 6.546 139,548 +0.07(+1.04%)
Aug 25, 2010 6.428 6.479 6.388 6.479 230,487 +0.04(+0.62%)
Aug 24, 2010 6.401 6.479 6.356 6.439 272,659 +0.02(+0.33%)
Aug 23, 2010 6.262 6.487 6.238 6.417 231,222 +0.17(+2.66%)
Aug 20, 2010 6.171 6.307 6.134 6.251 120,971 +0.07(+1.08%)
Aug 19, 2010 6.230 6.358 6.184 6.184 216,596 -0.05(-0.73%)
Aug 18, 2010 6.307 6.345 6.227 6.230 152,072 -0.02(-0.34%)
Aug 17, 2010 6.238 6.262 6.168 6.251 121,485 +0.05(+0.78%)
Aug 16, 2010 6.246 6.251 6.141 6.203 123,583 -0.05(-0.86%)
Aug 13, 2010 6.256 6.417 6.157 6.256 161,356 +0.12(+2.01%)
Aug 12, 2010 6.039 6.180 6.036 6.133 185,148 +0.07(+1.15%)
Aug 11, 2010 6.106 6.181 6.053 6.063 230,901 -0.15(-2.38%)
Aug 10, 2010 6.356 6.439 6.155 6.211 231,427 -0.23(-3.54%)
Aug 09, 2010 6.439 6.447 6.227 6.439 375,731 +0.01(+0.08%)
Aug 06, 2010 6.434 6.554 6.289 6.434 271,924 +0.07(+1.05%)
Aug 05, 2010 6.171 6.485 6.077 6.366 609,909 -0.20(-3.02%)
Aug 04, 2010 6.576 6.656 6.541 6.565 133,632 -0.05(-0.69%)
Aug 03, 2010 6.554 6.678 6.431 6.611 316,544 +0.04(+0.57%)
Aug 02, 2010 6.672 6.702 6.396 6.573 313,156 -0.04(-0.54%)
Jul 30, 2010 6.609 6.635 6.543 6.609 248,691 -0.02(-0.28%)
Jul 29, 2010 6.614 6.638 6.511 6.627 355,719 +0.01(+0.20%)
Jul 28, 2010 6.669 6.669 6.590 6.614 163,687 -0.02(-0.28%)
Jul 27, 2010 6.630 6.688 6.519 6.632 325,808 +0.02(+0.24%)
Jul 26, 2010 6.440 6.627 6.427 6.616 456,555 +0.18(+2.74%)
Jul 23, 2010 6.461 6.461 6.367 6.440 278,629 +0.00(+0.00%)
Jul 22, 2010 6.359 6.472 6.346 6.440 520,798 +0.13(+2.00%)
Jul 21, 2010 6.196 6.314 6.185 6.314 456,867 +0.18(+2.87%)
Jul 20, 2010 6.103 6.222 6.006 6.138 519,760 +0.05(+0.86%)
Jul 19, 2010 6.111 6.182 6.040 6.085 296,813 +0.06(+0.96%)
Jul 16, 2010 6.027 6.111 6.027 6.027 329,678 -0.02(-0.39%)
Jul 15, 2010 6.075 6.077 6.015 6.051 280,674 +0.00(+0.04%)
Jul 14, 2010 5.982 6.098 5.972 6.048 223,870 +0.00(+0.00%)
Jul 13, 2010 6.051 6.098 6.000 6.048 309,171 +0.02(+0.26%)
Jul 12, 2010 5.990 6.090 5.990 6.032 154,127 -0.02(-0.30%)
Jul 09, 2010 6.051 6.067 5.998 6.051 205,039 +0.05(+0.83%)
Jul 08, 2010 5.932 6.051 5.854 6.001 210,038 +0.14(+2.33%)
Jul 07, 2010 5.735 5.906 5.735 5.864 137,224 +0.10(+1.78%)
Jul 06, 2010 5.790 5.846 5.701 5.761 148,342 -0.01(-0.14%)
Jul 02, 2010 5.769 5.843 5.662 5.769 157,533 +0.03(+0.55%)
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.