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 (%)
Mar 31, 2016 5.338 5.505 5.313 5.505 229,669 +0.13(+2.35%)
Mar 30, 2016 5.488 5.541 5.338 5.378 348,007 -0.02(-0.45%)
Mar 29, 2016 5.301 5.448 5.187 5.403 391,695 +0.10(+1.84%)
Mar 28, 2016 5.488 5.537 5.301 5.305 246,228 -0.15(-2.84%)
Mar 24, 2016 5.227 5.460 5.460 5.460 1,284,348 +0.18(+3.32%)
Mar 23, 2016 5.476 5.522 5.260 5.285 451,113 -0.20(-3.64%)
Mar 22, 2016 5.545 5.578 5.462 5.484 314,752 -0.12(-2.11%)
Mar 21, 2016 5.749 5.843 5.562 5.603 268,813 -0.15(-2.62%)
Mar 18, 2016 5.798 5.912 5.672 5.753 922,778 -0.04(-0.63%)
Mar 17, 2016 5.709 5.904 5.598 5.790 642,922 +0.19(+3.42%)
Mar 16, 2016 5.558 5.827 5.545 5.598 1,019,701 +0.06(+1.10%)
Mar 15, 2016 5.456 5.631 5.427 5.537 578,280 -0.01(-0.15%)
Mar 14, 2016 5.545 5.749 5.411 5.545 707,146 -0.00(-0.07%)
Mar 11, 2016 5.350 5.582 5.268 5.550 457,776 +0.29(+5.59%)
Mar 10, 2016 5.321 5.395 5.166 5.256 478,301 -0.09(-1.68%)
Mar 09, 2016 5.346 5.412 5.121 5.346 471,309 +0.04(+0.77%)
Mar 08, 2016 5.656 5.794 5.305 5.305 476,520 -0.33(-5.86%)
Mar 07, 2016 5.464 5.790 5.452 5.635 689,121 +0.22(+4.14%)
Mar 04, 2016 5.537 5.634 5.386 5.411 504,824 -0.13(-2.28%)
Mar 03, 2016 5.346 5.692 5.346 5.537 1,023,637 +0.20(+3.82%)
Mar 02, 2016 5.464 5.558 5.333 5.333 1,074,484 -0.01(-0.23%)
Mar 01, 2016 5.358 5.696 5.333 5.346 465,239 +0.00(+0.08%)
Feb 29, 2016 5.705 6.063 5.333 5.342 724,912 -0.16(-2.96%)
Feb 26, 2016 5.570 5.888 5.419 5.505 436,737 +0.10(+1.81%)
Feb 25, 2016 5.570 5.578 5.338 5.407 351,458 -0.19(-3.42%)
Feb 24, 2016 5.411 5.692 5.338 5.598 472,565 +0.10(+1.85%)
Feb 23, 2016 5.696 5.725 5.293 5.497 342,835 -0.18(-3.23%)
Feb 22, 2016 5.472 5.725 5.456 5.680 269,610 +0.33(+6.25%)
Feb 19, 2016 5.460 5.554 5.285 5.346 240,985 -0.21(-3.74%)
Feb 18, 2016 6.002 6.059 5.472 5.554 393,586 -0.31(-5.29%)
Feb 17, 2016 5.623 6.001 5.619 5.864 337,832 +0.25(+4.43%)
Feb 16, 2016 5.297 5.647 5.117 5.615 1,356,822 +0.43(+8.34%)
Feb 12, 2016 5.505 5.183 5.183 5.183 726,170 -0.24(-4.51%)
Feb 11, 2016 5.802 6.002 5.350 5.427 767,943 -0.49(-8.27%)
Feb 10, 2016 6.124 6.165 5.770 5.917 917,905 -0.20(-3.27%)
Feb 09, 2016 5.961 6.190 5.847 6.116 1,039,875 +0.02(+0.33%)
Feb 08, 2016 6.178 6.218 5.843 6.096 812,450 -0.14(-2.27%)
Feb 05, 2016 6.333 6.490 5.889 6.238 1,124,650 -0.14(-2.23%)
Feb 04, 2016 6.447 6.673 6.333 6.380 341,628 -0.01(-0.19%)
Feb 03, 2016 6.479 6.546 6.068 6.392 296,344 +0.05(+0.81%)
Feb 02, 2016 6.313 6.768 6.091 6.341 1,439,242 +0.01(+0.13%)
Feb 01, 2016 6.246 6.451 6.032 6.333 625,744 -0.04(-0.68%)
Jan 29, 2016 5.965 6.451 5.640 6.376 1,078,563 +0.29(+4.75%)
Jan 28, 2016 7.520 7.520 5.189 6.087 7,231,256 -1.63(-21.13%)
Jan 27, 2016 7.524 7.845 7.358 7.718 652,692 +0.17(+2.25%)
Jan 26, 2016 7.306 7.837 7.089 7.548 424,700 +0.24(+3.30%)
Jan 25, 2016 7.140 7.738 7.140 7.306 956,718 -0.17(-2.33%)
Jan 22, 2016 6.582 7.718 6.582 7.480 813,417 +1.02(+15.74%)
Jan 21, 2016 6.020 6.645 6.012 6.463 249,723 +0.37(+6.11%)
Jan 20, 2016 6.048 6.285 5.577 6.091 761,574 -0.19(-2.96%)
Jan 19, 2016 6.578 6.728 6.119 6.277 729,655 -0.32(-4.80%)
Jan 15, 2016 6.447 6.594 6.594 6.594 522,752 -0.16(-2.34%)
Jan 14, 2016 6.538 6.792 6.376 6.752 1,151,288 +0.21(+3.27%)
Jan 13, 2016 6.772 6.823 6.408 6.538 1,603,766 -0.21(-3.17%)
Jan 12, 2016 7.025 7.207 6.400 6.752 1,149,164 -0.17(-2.51%)
Jan 11, 2016 6.887 7.233 6.843 6.926 1,087,472 +0.00(+0.00%)
Jan 08, 2016 6.772 6.980 6.772 6.926 1,306,151 +0.23(+3.37%)
Jan 07, 2016 6.847 7.065 6.574 6.701 1,374,212 -0.21(-3.04%)
Jan 06, 2016 6.875 7.081 6.863 6.910 1,603,183 -0.11(-1.63%)
Jan 05, 2016 7.033 7.197 6.918 7.025 816,418 -0.01(-0.11%)
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.