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 (%)
Aug 31, 2012 7.964 8.043 7.810 7.946 99,990 +0.01(+0.16%)
Aug 30, 2012 7.895 8.042 7.743 7.933 122,863 +0.01(+0.08%)
Aug 29, 2012 7.813 8.047 7.747 7.927 194,686 +0.25(+3.25%)
Aug 27, 2012 7.604 7.740 7.560 7.677 89,548 +0.09(+1.21%)
Aug 24, 2012 7.475 7.702 7.443 7.585 59,015 +0.08(+1.01%)
Aug 23, 2012 7.721 7.727 7.478 7.509 115,009 -0.21(-2.70%)
Aug 22, 2012 7.658 7.746 7.633 7.718 23,961 +0.08(+0.99%)
Aug 21, 2012 7.775 7.775 7.573 7.642 65,125 -0.04(-0.49%)
Aug 20, 2012 7.851 7.892 7.614 7.680 116,063 -0.14(-1.78%)
Aug 17, 2012 7.727 7.844 7.671 7.819 171,352 +0.17(+2.27%)
Aug 16, 2012 7.677 7.794 7.585 7.645 77,430 +0.02(+0.25%)
Aug 15, 2012 7.522 7.635 7.475 7.626 173,690 +0.15(+1.99%)
Aug 14, 2012 7.528 7.550 7.459 7.478 174,386 +0.05(+0.72%)
Aug 13, 2012 7.437 7.496 7.411 7.424 189,210 +0.02(+0.21%)
Aug 10, 2012 7.351 7.492 7.351 7.408 235,506 +0.03(+0.34%)
Aug 09, 2012 7.418 7.449 7.323 7.383 82,983 -0.01(-0.09%)
Aug 08, 2012 7.579 7.585 7.317 7.389 197,113 +0.04(+0.60%)
Aug 07, 2012 7.506 7.607 7.279 7.345 61,316 -0.11(-1.48%)
Aug 06, 2012 7.462 7.478 7.355 7.456 54,880 +0.01(+0.17%)
Aug 03, 2012 7.674 7.746 7.209 7.443 139,347 -0.16(-2.16%)
Aug 02, 2012 7.623 7.664 7.389 7.607 121,847 -0.04(-0.50%)
Aug 01, 2012 7.775 7.822 7.367 7.645 139,142 -0.08(-1.08%)
Jul 31, 2012 7.661 7.797 7.658 7.729 220,724 +0.10(+1.26%)
Jul 30, 2012 7.581 7.642 7.478 7.633 125,028 +0.15(+1.94%)
Jul 27, 2012 7.423 7.534 7.303 7.488 112,437 +0.06(+0.75%)
Jul 26, 2012 7.417 7.503 7.302 7.432 108,125 +0.11(+1.56%)
Jul 25, 2012 7.348 7.352 7.181 7.318 62,328 -0.03(-0.42%)
Jul 24, 2012 7.302 7.398 7.141 7.348 81,342 +0.06(+0.89%)
Jul 23, 2012 7.225 7.369 7.215 7.283 144,491 +0.03(+0.47%)
Jul 20, 2012 7.324 7.398 7.249 7.249 207,790 +0.00(+0.00%)
Jul 19, 2012 7.178 7.410 7.178 7.249 185,625 +0.13(+1.78%)
Jul 18, 2012 7.126 7.240 7.123 7.123 67,816 +0.00(+0.00%)
Jul 17, 2012 7.048 7.172 7.024 7.123 142,248 +0.09(+1.28%)
Jul 16, 2012 7.051 7.051 6.875 7.033 49,782 +0.00(+0.00%)
Jul 13, 2012 7.017 7.039 6.928 7.033 48,557 +0.03(+0.49%)
Jul 12, 2012 6.940 7.039 6.940 6.999 28,441 -0.03(-0.48%)
Jul 11, 2012 6.980 7.036 6.937 7.033 47,115 +0.10(+1.38%)
Jul 10, 2012 6.996 7.043 6.931 6.937 38,538 -0.06(-0.88%)
Jul 09, 2012 7.008 7.067 6.996 6.999 55,334 -0.01(-0.13%)
Jul 06, 2012 6.894 7.036 6.894 7.008 40,244 +0.04(+0.53%)
Jul 05, 2012 6.971 7.119 6.879 6.971 48,644 +0.00(+0.00%)
Jul 03, 2012 7.119 7.163 6.921 6.971 74,215 -0.13(-1.87%)
Jul 02, 2012 7.085 7.215 6.999 7.104 109,754 +0.06(+0.88%)
Jun 29, 2012 7.157 7.240 6.956 7.042 90,469 -0.03(-0.44%)
Jun 28, 2012 6.878 7.092 6.782 7.073 176,918 +0.19(+2.70%)
Jun 27, 2012 6.411 6.931 6.411 6.887 213,277 +0.45(+7.02%)
Jun 26, 2012 6.281 6.507 6.281 6.436 70,919 +0.13(+2.06%)
Jun 25, 2012 6.259 6.535 6.259 6.306 261,188 -0.05(-0.73%)
Jun 22, 2012 6.399 6.402 6.272 6.352 129,427 -0.02(-0.24%)
Jun 21, 2012 6.383 6.389 6.333 6.368 113,820 -0.04(-0.58%)
Jun 20, 2012 6.402 6.498 6.327 6.405 126,218 -0.04(-0.62%)
Jun 19, 2012 6.392 6.467 6.376 6.445 122,365 +0.09(+1.36%)
Jun 18, 2012 6.556 6.556 6.290 6.358 111,422 -0.19(-2.93%)
Jun 15, 2012 6.618 6.659 6.414 6.550 103,410 -0.03(-0.52%)
Jun 14, 2012 6.643 6.646 6.541 6.584 136,301 -0.06(-0.93%)
Jun 13, 2012 6.645 6.668 6.532 6.646 109,020 -0.02(-0.37%)
Jun 12, 2012 6.714 6.770 6.649 6.671 79,432 +0.03(+0.47%)
Jun 11, 2012 6.764 6.776 6.553 6.640 138,276 -0.06(-0.97%)
Jun 08, 2012 6.683 6.765 6.554 6.705 97,780 +0.03(+0.51%)
Jun 07, 2012 6.798 6.804 6.563 6.671 122,721 -0.14(-2.04%)
Jun 06, 2012 6.593 6.955 6.575 6.810 205,776 +0.27(+4.12%)
Jun 05, 2012 6.300 6.600 6.191 6.541 250,607 +0.29(+4.71%)
Jun 04, 2012 6.513 6.631 6.194 6.247 276,863 -0.31(-4.76%)
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.