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

Global Partners LP (NY: GLP )

47.22 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 7.951 7.951 7.951 0 +0.00(+0.00%)
Mar 28, 2018 7.977 8.038 7.878 7.951 73,798 -0.05(-0.65%)
Mar 27, 2018 8.081 8.288 7.977 8.003 136,140 -0.13(-1.59%)
Mar 26, 2018 8.236 8.236 7.977 8.132 100,312 -0.03(-0.32%)
Mar 23, 2018 8.158 8.277 7.951 8.158 192,879 -0.03(-0.32%)
Mar 22, 2018 8.314 8.391 8.184 8.184 159,569 -0.13(-1.56%)
Mar 21, 2018 8.391 8.495 8.288 8.314 266,868 -0.10(-1.23%)
Mar 20, 2018 8.573 8.637 8.288 8.417 196,397 -0.13(-1.52%)
Mar 19, 2018 9.013 9.039 8.469 8.547 186,460 -0.52(-5.71%)
Mar 16, 2018 8.624 9.168 8.624 9.065 1,871,938 +0.28(+3.24%)
Mar 15, 2018 8.676 8.935 8.443 8.780 341,962 +0.05(+0.59%)
Mar 14, 2018 9.013 9.091 8.650 8.728 241,890 -0.28(-3.16%)
Mar 13, 2018 8.935 9.065 8.676 9.013 320,791 -0.13(-1.42%)
Mar 12, 2018 8.702 9.401 8.589 9.142 327,923 +0.60(+6.97%)
Mar 09, 2018 8.391 8.573 8.365 8.547 112,851 +0.18(+2.17%)
Mar 08, 2018 8.676 8.676 8.339 8.365 82,643 -0.05(-0.62%)
Mar 07, 2018 8.521 8.417 97,221 +0.10(+1.25%)
Mar 06, 2018 8.391 8.456 8.288 8.314 90,827 -0.08(-0.93%)
Mar 05, 2018 8.443 8.598 8.339 8.391 94,586 -0.05(-0.61%)
Mar 02, 2018 8.417 8.547 8.288 8.443 94,679 -0.03(-0.31%)
Mar 01, 2018 8.469 8.547 8.339 8.469 102,914 +0.00(+0.00%)
Feb 28, 2018 8.469 8.754 8.417 8.469 193,709 -0.03(-0.30%)
Feb 27, 2018 8.702 8.702 8.434 8.495 81,112 -0.21(-2.38%)
Feb 26, 2018 8.598 8.754 8.547 8.702 97,036 +0.05(+0.60%)
Feb 23, 2018 8.728 8.791 8.650 8.650 94,354 -0.10(-1.18%)
Feb 22, 2018 8.806 9.039 8.702 8.754 129,211 -0.08(-0.88%)
Feb 21, 2018 8.883 8.935 8.806 8.832 66,959 -0.10(-1.16%)
Feb 20, 2018 8.935 9.272 8.935 8.935 91,908 -0.08(-0.86%)
Feb 16, 2018 9.013 9.013 9.013 0 -0.05(-0.57%)
Feb 15, 2018 9.298 9.298 8.961 9.065 109,702 -0.23(-2.51%)
Feb 14, 2018 9.298 9.324 8.935 9.298 106,304 +0.00(+0.00%)
Feb 13, 2018 9.116 9.375 8.922 9.298 198,816 +0.18(+1.99%)
Feb 12, 2018 8.780 9.194 8.780 9.116 221,484 +0.36(+4.14%)
Feb 09, 2018 8.806 8.961 8.443 8.754 180,537 -0.05(-0.59%)
Feb 08, 2018 8.987 9.168 8.754 8.806 375,876 +0.01(+0.07%)
Feb 07, 2018 8.774 8.774 8.774 8.799 223,667 -0.03(-0.29%)
Feb 06, 2018 8.623 8.950 8.623 8.824 122,521 +0.05(+0.57%)
Feb 05, 2018 8.824 8.976 8.623 8.774 79,081 -0.10(-1.14%)
Feb 02, 2018 9.051 9.203 8.824 8.875 75,418 -0.20(-2.22%)
Feb 01, 2018 8.950 9.228 8.945 9.077 112,721 +0.18(+1.98%)
Jan 31, 2018 8.850 9.051 8.824 8.900 82,633 +0.08(+0.86%)
Jan 30, 2018 9.001 9.152 8.824 8.824 119,737 -0.25(-2.78%)
Jan 29, 2018 9.127 9.177 9.001 9.077 214,033 +0.00(+0.00%)
Jan 26, 2018 9.077 9.253 9.001 9.077 80,836 +0.03(+0.28%)
Jan 25, 2018 9.203 9.303 9.051 9.051 72,759 -0.15(-1.64%)
Jan 24, 2018 9.127 9.253 9.081 9.203 84,336 +0.03(+0.27%)
Jan 23, 2018 9.051 9.177 8.976 9.177 80,017 +0.10(+1.11%)
Jan 22, 2018 8.950 9.077 8.900 9.077 174,844 +0.20(+2.27%)
Jan 19, 2018 8.850 8.925 8.850 8.875 16,303 +0.00(+0.00%)
Jan 18, 2018 8.950 9.006 8.817 8.875 69,241 -0.05(-0.56%)
Jan 17, 2018 9.026 9.051 8.850 8.925 67,458 -0.03(-0.28%)
Jan 16, 2018 9.152 9.177 8.950 8.950 90,668 -0.10(-1.11%)
Jan 12, 2018 9.051 9.051 9.051 0 -0.05(-0.55%)
Jan 11, 2018 9.026 9.177 8.925 9.102 169,310 +0.10(+1.12%)
Jan 10, 2018 9.077 8.850 9.001 74,192 +0.05(+0.56%)
Jan 09, 2018 8.900 8.950 8.724 8.950 82,520 +0.13(+1.43%)
Jan 08, 2018 8.875 8.950 8.724 8.824 54,942 -0.05(-0.57%)
Jan 05, 2018 8.950 8.950 8.623 8.875 147,664 -0.15(-1.68%)
Jan 04, 2018 9.127 9.177 8.925 9.026 73,818 -0.13(-1.38%)
Jan 03, 2018 8.900 9.152 8.850 9.152 150,648 +0.23(+2.54%)
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.