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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 29, 2016 5.510 5.700 5.510 5.700 307,682 +0.18(+3.21%)
Jul 28, 2016 5.531 5.603 5.502 5.523 810,583 -0.01(-0.15%)
Jul 27, 2016 5.552 5.658 5.514 5.531 378,221 -0.01(-0.15%)
Jul 26, 2016 5.603 5.637 5.540 5.540 433,119 -0.05(-0.91%)
Jul 25, 2016 5.573 5.624 5.556 5.590 192,813 +0.00(+0.08%)
Jul 22, 2016 5.540 5.637 5.540 5.586 120,330 +0.01(+0.15%)
Jul 21, 2016 5.540 5.658 5.540 5.578 141,442 +0.01(+0.15%)
Jul 20, 2016 5.565 5.607 5.544 5.569 165,413 -0.03(-0.45%)
Jul 19, 2016 5.578 5.679 5.578 5.594 224,325 -0.00(-0.08%)
Jul 18, 2016 5.514 5.670 5.489 5.599 424,126 +0.08(+1.53%)
Jul 15, 2016 5.578 5.624 5.506 5.514 347,626 -0.08(-1.43%)
Jul 14, 2016 5.654 5.655 5.514 5.594 460,716 -0.06(-1.12%)
Jul 13, 2016 5.649 5.719 5.594 5.658 544,019 -0.04(-0.74%)
Jul 12, 2016 5.607 5.797 5.607 5.700 206,247 +0.15(+2.66%)
Jul 11, 2016 5.645 5.645 5.548 5.552 122,509 -0.09(-1.65%)
Jul 08, 2016 5.578 5.675 5.523 5.645 177,445 +0.12(+2.22%)
Jul 07, 2016 5.772 5.835 5.413 5.523 580,789 -0.22(-3.75%)
Jul 06, 2016 5.654 5.768 5.599 5.738 264,271 +0.03(+0.52%)
Jul 05, 2016 5.620 5.713 5.552 5.708 140,339 +0.03(+0.60%)
Jul 01, 2016 5.822 5.675 5.675 5.675 280,422 -0.11(-1.97%)
Jun 30, 2016 5.704 5.835 5.704 5.789 329,410 +0.02(+0.29%)
Jun 29, 2016 5.759 5.806 5.666 5.772 254,682 +0.06(+1.03%)
Jun 28, 2016 5.540 5.755 5.540 5.713 212,353 +0.25(+4.56%)
Jun 27, 2016 5.632 5.632 5.455 5.464 408,966 -0.17(-3.00%)
Jun 24, 2016 5.675 5.844 5.603 5.632 213,923 -0.17(-2.98%)
Jun 23, 2016 5.759 5.822 5.700 5.806 306,188 +0.11(+2.00%)
Jun 22, 2016 5.675 5.772 5.632 5.692 214,845 +0.03(+0.60%)
Jun 21, 2016 5.624 5.700 5.624 5.658 191,549 -0.02(-0.37%)
Jun 20, 2016 5.632 5.806 5.603 5.679 396,882 +0.08(+1.51%)
Jun 17, 2016 5.624 5.675 5.561 5.594 310,484 +0.04(+0.76%)
Jun 16, 2016 5.582 5.632 5.514 5.552 202,699 -0.07(-1.28%)
Jun 15, 2016 5.540 5.700 5.527 5.624 161,820 +0.06(+1.14%)
Jun 14, 2016 5.649 5.768 5.502 5.561 287,205 -0.11(-2.01%)
Jun 13, 2016 5.497 5.776 5.497 5.675 474,706 +0.13(+2.36%)
Jun 10, 2016 5.531 5.683 5.497 5.544 163,722 -0.03(-0.53%)
Jun 09, 2016 5.616 5.626 5.552 5.573 148,652 -0.07(-1.27%)
Jun 08, 2016 5.730 5.814 5.628 5.645 197,927 -0.07(-1.18%)
Jun 07, 2016 5.713 5.797 5.658 5.713 215,723 +0.00(+0.07%)
Jun 06, 2016 5.666 5.768 5.594 5.708 288,519 +0.11(+2.04%)
Jun 03, 2016 5.768 5.805 5.527 5.594 325,067 -0.20(-3.50%)
Jun 02, 2016 5.784 5.844 5.683 5.797 221,194 +0.00(+0.07%)
Jun 01, 2016 5.582 5.810 5.527 5.793 417,968 +0.18(+3.24%)
May 31, 2016 5.822 5.903 5.561 5.611 279,396 -0.12(-2.14%)
May 27, 2016 5.721 5.734 5.734 5.734 105,868 -0.02(-0.37%)
May 26, 2016 5.848 5.869 5.692 5.755 160,515 -0.00(-0.07%)
May 25, 2016 5.742 5.839 5.704 5.759 328,636 +0.05(+0.89%)
May 24, 2016 5.662 5.784 5.662 5.708 487,854 +0.05(+0.82%)
May 23, 2016 5.578 5.746 5.550 5.662 515,470 +0.08(+1.36%)
May 20, 2016 5.447 5.599 5.413 5.586 435,585 +0.19(+3.44%)
May 19, 2016 5.366 5.620 5.337 5.400 888,919 +0.01(+0.16%)
May 18, 2016 5.776 5.860 5.324 5.392 283,027 -0.38(-6.58%)
May 17, 2016 5.810 5.898 5.704 5.772 212,083 +0.00(+0.07%)
May 16, 2016 5.725 5.852 5.476 5.768 1,388,890 +0.14(+2.55%)
May 13, 2016 5.506 5.687 5.442 5.624 703,675 +0.13(+2.30%)
May 12, 2016 5.552 5.624 5.383 5.497 207,756 +0.01(+0.15%)
May 11, 2016 5.210 5.527 5.198 5.489 257,126 +0.29(+5.61%)
May 10, 2016 5.409 5.480 5.185 5.198 670,107 -0.21(-3.90%)
May 09, 2016 5.362 5.582 5.303 5.409 640,002 -0.24(-4.26%)
May 06, 2016 5.366 5.670 5.324 5.649 253,433 +0.29(+5.35%)
May 05, 2016 5.434 5.565 5.324 5.362 207,780 +0.00(+0.00%)
May 04, 2016 5.451 5.627 5.303 5.362 443,145 -0.14(-2.59%)
May 03, 2016 5.501 5.573 5.342 5.505 824,040 +0.00(+0.07%)
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.