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 28, 2018 9.643 9.885 9.643 9.778 135,322 +0.11(+1.11%)
Sep 27, 2018 9.697 9.705 9.670 9.670 39,038 -0.03(-0.28%)
Sep 26, 2018 9.751 9.831 9.694 9.697 63,910 -0.03(-0.28%)
Sep 25, 2018 9.778 9.825 9.724 9.724 34,165 -0.08(-0.82%)
Sep 24, 2018 9.939 9.939 9.724 9.805 55,496 -0.05(-0.55%)
Sep 21, 2018 9.912 10.02 9.858 9.858 112,427 -0.05(-0.54%)
Sep 20, 2018 9.858 9.966 9.831 9.912 201,964 +0.05(+0.54%)
Sep 19, 2018 9.912 9.912 9.858 9.858 58,732 -0.08(-0.81%)
Sep 18, 2018 9.912 10.04 9.872 9.939 60,018 +0.05(+0.54%)
Sep 17, 2018 9.966 10.07 9.858 9.885 47,686 -0.05(-0.54%)
Sep 14, 2018 9.912 9.939 9.858 9.939 54,352 +0.00(+0.00%)
Sep 13, 2018 10.05 10.10 9.885 9.939 84,735 +0.05(+0.54%)
Sep 12, 2018 9.939 10.05 9.885 9.885 40,041 +0.03(+0.27%)
Sep 11, 2018 9.831 9.912 9.643 9.858 62,510 +0.05(+0.55%)
Sep 10, 2018 9.885 9.891 9.728 9.805 81,561 +0.00(+0.00%)
Sep 07, 2018 9.778 9.858 9.724 9.805 29,782 +0.00(+0.00%)
Sep 06, 2018 9.966 10.02 9.805 9.805 63,798 -0.13(-1.35%)
Sep 05, 2018 10.10 10.21 9.939 9.939 67,203 -0.19(-1.86%)
Sep 04, 2018 9.993 10.16 9.966 10.13 70,505 +0.11(+1.07%)
Aug 31, 2018 10.02 10.02 10.02 0 -0.13(-1.32%)
Aug 30, 2018 10.21 10.21 9.939 10.15 152,664 -0.08(-0.79%)
Aug 29, 2018 10.50 10.58 10.23 10.23 110,059 -0.27(-2.56%)
Aug 28, 2018 10.80 10.80 10.45 10.50 183,025 -0.32(-2.98%)
Aug 27, 2018 11.09 11.09 10.80 10.83 217,991 -0.24(-2.18%)
Aug 24, 2018 11.01 11.12 10.88 11.07 77,805 +0.08(+0.73%)
Aug 23, 2018 11.15 11.23 10.91 10.99 153,943 -0.16(-1.45%)
Aug 22, 2018 11.09 11.26 11.01 11.15 120,550 +0.05(+0.48%)
Aug 21, 2018 11.31 11.31 11.04 11.09 121,655 -0.05(-0.48%)
Aug 20, 2018 11.15 11.28 11.07 11.15 163,789 +0.03(+0.24%)
Aug 17, 2018 10.85 11.17 10.83 11.12 90,649 +0.32(+2.98%)
Aug 16, 2018 10.96 11.09 10.77 10.80 250,935 -0.21(-1.95%)
Aug 15, 2018 10.99 11.17 10.85 11.01 200,503 +0.05(+0.49%)
Aug 14, 2018 10.85 11.01 10.61 10.96 274,759 +0.21(+2.00%)
Aug 13, 2018 10.77 10.99 10.58 10.74 170,624 +0.05(+0.50%)
Aug 10, 2018 10.45 10.80 10.31 10.69 166,407 +0.21(+2.05%)
Aug 09, 2018 10.50 10.52 10.29 10.48 218,732 +0.00(+0.00%)
Aug 08, 2018 10.61 10.61 10.21 10.48 132,006 -0.20(-1.89%)
Aug 07, 2018 10.44 10.73 10.43 10.68 218,821 +0.24(+2.26%)
Aug 06, 2018 10.26 10.44 10.26 10.44 130,827 +0.24(+2.31%)
Aug 03, 2018 10.28 10.39 10.15 10.21 131,695 -0.03(-0.26%)
Aug 02, 2018 10.13 10.39 10.12 10.23 182,128 +0.11(+1.04%)
Aug 01, 2018 10.10 10.13 9.917 10.13 130,738 +0.16(+1.58%)
Jul 31, 2018 9.707 10.02 9.681 9.969 256,323 +0.29(+2.98%)
Jul 30, 2018 9.523 9.733 9.523 9.681 147,563 +0.16(+1.65%)
Jul 27, 2018 9.366 9.576 9.340 9.523 183,725 +0.21(+2.25%)
Jul 26, 2018 9.287 9.366 9.266 9.313 57,475 +0.00(+0.00%)
Jul 25, 2018 9.182 9.313 9.077 9.313 71,799 +0.16(+1.72%)
Jul 24, 2018 9.130 9.182 9.103 9.156 79,398 +0.03(+0.36%)
Jul 23, 2018 9.156 9.287 9.103 9.123 61,425 -0.01(-0.07%)
Jul 20, 2018 9.130 9.130 9.025 9.130 38,708 +0.03(+0.29%)
Jul 19, 2018 9.156 9.234 8.999 9.103 69,573 -0.05(-0.57%)
Jul 18, 2018 9.051 9.182 8.993 9.156 48,851 +0.18(+2.05%)
Jul 17, 2018 9.077 9.077 8.972 8.972 39,622 -0.10(-1.16%)
Jul 16, 2018 9.051 9.077 8.972 9.077 31,763 +0.05(+0.58%)
Jul 13, 2018 9.025 9.103 9.007 9.025 48,189 +0.03(+0.29%)
Jul 12, 2018 9.103 9.164 8.946 8.999 45,281 -0.05(-0.58%)
Jul 11, 2018 9.077 9.130 9.043 9.051 53,922 -0.10(-1.15%)
Jul 10, 2018 9.182 9.208 9.077 9.156 53,230 +0.05(+0.58%)
Jul 09, 2018 9.051 9.182 9.051 9.103 77,662 +0.03(+0.29%)
Jul 06, 2018 9.077 9.182 9.051 9.077 39,744 +0.00(+0.00%)
Jul 05, 2018 9.156 9.182 9.051 9.077 50,905 -0.03(-0.29%)
Jul 03, 2018 9.103 9.103 9.103 0 +0.13(+1.46%)
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.