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

Global Partners LP (NY: GLP )

46.20 +0.98 (+2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2007 9.902 10.10 9.816 10.05 112,429 +0.22(+2.24%)
Jul 30, 2007 10.05 10.26 9.753 9.834 90,656 -0.09(-0.89%)
Jul 27, 2007 9.849 9.993 9.745 9.922 101,345 +0.00(+0.00%)
Jul 26, 2007 9.978 9.978 9.762 9.922 28,503 -0.06(-0.63%)
Jul 25, 2007 9.814 10.02 9.810 9.985 89,864 +0.02(+0.20%)
Jul 24, 2007 9.945 10.20 9.940 9.965 93,031 +0.03(+0.25%)
Jul 23, 2007 9.978 10.09 9.940 9.940 237,527 -0.04(-0.40%)
Jul 20, 2007 9.940 10.16 9.940 9.980 102,928 +0.04(+0.41%)
Jul 19, 2007 9.902 10.28 9.902 9.940 175,374 +0.07(+0.72%)
Jul 18, 2007 9.548 9.922 9.447 9.869 144,100 +0.27(+2.82%)
Jul 17, 2007 9.637 9.745 9.561 9.599 138,953 -0.08(-0.78%)
Jul 16, 2007 9.521 9.725 9.457 9.675 127,869 +0.20(+2.16%)
Jul 13, 2007 9.422 9.586 9.422 9.470 100,553 +0.05(+0.54%)
Jul 12, 2007 9.725 9.725 9.379 9.420 282,658 -0.25(-2.59%)
Jul 11, 2007 9.510 9.963 9.510 9.670 165,873 +0.20(+2.08%)
Jul 10, 2007 9.599 9.851 9.468 9.473 272,365 +0.01(+0.11%)
Jul 09, 2007 9.675 9.695 9.447 9.462 161,914 -0.02(-0.24%)
Jul 06, 2007 9.460 9.516 9.374 9.485 67,299 +0.01(+0.13%)
Jul 05, 2007 9.536 9.536 9.364 9.473 71,258 +0.00(+0.00%)
Jul 03, 2007 9.349 9.801 9.349 9.473 123,514 +0.09(+1.00%)
Jul 02, 2007 9.079 9.574 9.079 9.379 126,681 +0.30(+3.31%)
Jun 29, 2007 8.727 9.079 8.727 9.079 93,031 +0.31(+3.57%)
Jun 28, 2007 8.841 8.841 8.657 8.765 51,860 -0.11(-1.28%)
Jun 27, 2007 8.778 9.000 8.634 8.879 153,997 -0.06(-0.71%)
Jun 26, 2007 9.043 9.046 8.904 8.942 35,233 -0.10(-1.14%)
Jun 25, 2007 9.139 9.190 8.972 9.046 120,743 -0.28(-3.01%)
Jun 22, 2007 9.351 9.397 9.248 9.326 61,757 -0.05(-0.57%)
Jun 21, 2007 9.205 9.407 9.195 9.379 66,903 +0.21(+2.31%)
Jun 20, 2007 9.096 9.238 9.051 9.167 65,320 +0.11(+1.17%)
Jun 19, 2007 9.106 9.182 8.993 9.061 195,168 -0.21(-2.26%)
Jun 18, 2007 9.311 9.473 9.263 9.270 281,074 +0.02(+0.25%)
Jun 15, 2007 9.220 9.364 9.157 9.248 65,320 +0.09(+1.02%)
Jun 14, 2007 8.596 9.192 8.596 9.154 171,020 +0.48(+5.59%)
Jun 13, 2007 8.465 8.692 8.465 8.669 85,510 +0.06(+0.65%)
Jun 12, 2007 8.821 8.899 8.217 8.614 299,285 -0.27(-3.04%)
Jun 11, 2007 8.993 8.993 8.614 8.884 238,909 -0.10(-1.10%)
Jun 08, 2007 9.187 9.187 8.192 8.983 393,009 -0.27(-2.89%)
Jun 07, 2007 9.447 9.447 9.225 9.250 127,077 -0.20(-2.09%)
Jun 06, 2007 9.473 9.518 9.407 9.447 114,013 +0.01(+0.13%)
Jun 05, 2007 9.450 9.478 9.351 9.435 121,535 -0.01(-0.13%)
Jun 04, 2007 9.776 9.788 9.432 9.447 261,969 +0.00(+0.03%)
Jun 01, 2007 9.470 9.591 9.389 9.445 209,024 -0.02(-0.19%)
May 31, 2007 9.442 9.473 9.407 9.462 75,217 +0.02(+0.24%)
May 30, 2007 9.523 9.599 9.364 9.440 251,383 -0.08(-0.88%)
May 29, 2007 9.725 9.728 9.409 9.523 455,079 +0.27(+2.95%)
May 25, 2007 9.164 9.324 9.157 9.250 81,582 -0.04(-0.44%)
May 24, 2007 9.498 9.564 9.223 9.291 131,827 -0.16(-1.66%)
May 23, 2007 9.354 9.647 9.354 9.447 163,498 +0.03(+0.32%)
May 22, 2007 9.346 9.470 9.341 9.417 85,905 +0.07(+0.76%)
May 21, 2007 9.354 9.420 9.301 9.346 140,933 -0.05(-0.54%)
May 18, 2007 13.24 9.523 9.351 9.397 89,072 +0.04(+0.40%)
May 17, 2007 9.308 9.377 9.308 9.359 86,697 -0.01(-0.13%)
May 16, 2007 9.374 9.392 9.308 9.372 150,434 -0.07(-0.70%)
May 15, 2007 9.422 9.510 9.298 9.437 219,713 -0.14(-1.50%)
May 14, 2007 9.409 9.581 9.245 9.581 174,187 +0.15(+1.58%)
May 11, 2007 9.354 9.498 9.351 9.432 209,024 -0.07(-0.69%)
May 10, 2007 9.334 9.561 9.260 9.498 830,951 +0.22(+2.42%)
May 09, 2007 9.245 9.409 9.245 9.273 130,244 +0.00(+0.03%)
May 08, 2007 9.339 9.339 9.220 9.270 96,198 -0.05(-0.51%)
May 07, 2007 9.500 9.586 9.121 9.318 272,761 -0.17(-1.78%)
May 04, 2007 9.435 9.566 9.346 9.488 115,596 +0.05(+0.56%)
May 03, 2007 9.384 9.435 9.296 9.435 96,990 +0.13(+1.41%)
May 02, 2007 9.311 9.432 9.273 9.303 101,741 -0.18(-1.92%)
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.