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

Global Partners LP (NY: GLP )

45.26 +0.78 (+1.74%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 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 (%)
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%)
Jun 03, 2011 7.266 7.399 7.093 7.113 180,119 -0.09(-1.26%)
May 24, 2011 7.226 7.283 7.148 7.203 231,058 +0.01(+0.08%)
May 23, 2011 7.229 7.274 7.153 7.198 207,533 -0.07(-1.01%)
May 20, 2011 7.192 7.285 7.189 7.271 221,056 +0.09(+1.30%)
May 19, 2011 7.121 7.251 7.087 7.178 140,208 +0.09(+1.32%)
May 18, 2011 6.940 7.104 6.903 7.085 168,859 +0.14(+2.00%)
May 17, 2011 7.073 7.104 6.928 6.946 221,607 -0.12(-1.76%)
May 16, 2011 7.070 7.138 7.048 7.070 231,677 -0.00(-0.04%)
May 13, 2011 7.144 7.266 7.045 7.073 220,271 -0.04(-0.56%)
May 12, 2011 7.104 7.138 7.005 7.113 283,941 -0.02(-0.24%)
May 11, 2011 7.294 7.356 7.059 7.130 316,020 -0.16(-2.14%)
May 10, 2011 7.350 7.435 7.280 7.285 199,322 -0.05(-0.73%)
May 09, 2011 7.336 7.433 7.330 7.339 261,189 -0.01(-0.19%)
May 06, 2011 7.333 7.455 7.220 7.353 178,607 +0.06(+0.81%)
May 05, 2011 7.384 7.498 7.226 7.294 215,807 -0.11(-1.53%)
May 04, 2011 7.571 7.659 7.305 7.407 399,083 -0.22(-2.93%)
May 03, 2011 7.786 7.786 7.546 7.631 265,600 -0.15(-1.93%)
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.