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: 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 (%)
Mar 29, 2018 7.834 7.834 7.834 0 +0.00(+0.00%)
Mar 28, 2018 7.860 7.920 7.763 7.834 74,897 -0.05(-0.65%)
Mar 27, 2018 7.962 8.166 7.860 7.885 138,167 -0.13(-1.59%)
Mar 26, 2018 8.115 8.115 7.860 8.013 101,806 -0.03(-0.32%)
Mar 23, 2018 8.038 8.155 7.834 8.038 195,752 -0.03(-0.32%)
Mar 22, 2018 8.192 8.268 8.064 8.064 161,946 -0.13(-1.56%)
Mar 21, 2018 8.268 8.370 8.166 8.192 270,843 -0.10(-1.23%)
Mar 20, 2018 8.447 8.511 8.166 8.294 199,322 -0.13(-1.52%)
Mar 19, 2018 8.881 8.906 8.345 8.421 189,237 -0.51(-5.71%)
Mar 16, 2018 8.498 9.034 8.498 8.932 1,899,818 +0.28(+3.24%)
Mar 15, 2018 8.549 8.804 8.319 8.651 347,055 +0.05(+0.59%)
Mar 14, 2018 8.881 8.957 8.523 8.600 245,493 -0.28(-3.16%)
Mar 13, 2018 8.804 8.932 8.549 8.881 325,569 -0.13(-1.42%)
Mar 12, 2018 8.574 9.263 8.463 9.008 332,807 +0.59(+6.97%)
Mar 09, 2018 8.268 8.447 8.243 8.421 114,532 +0.18(+2.17%)
Mar 08, 2018 8.549 8.549 8.217 8.243 83,874 -0.05(-0.62%)
Mar 07, 2018 8.396 8.294 98,669 +0.10(+1.25%)
Mar 06, 2018 8.268 8.332 8.166 8.192 92,180 -0.08(-0.93%)
Mar 05, 2018 8.319 8.472 8.217 8.268 95,995 -0.05(-0.61%)
Mar 02, 2018 8.294 8.421 8.166 8.319 96,089 -0.03(-0.31%)
Mar 01, 2018 8.345 8.421 8.217 8.345 104,447 +0.00(+0.00%)
Feb 28, 2018 8.345 8.625 8.294 8.345 196,594 -0.03(-0.30%)
Feb 27, 2018 8.574 8.574 8.310 8.370 82,321 -0.20(-2.38%)
Feb 26, 2018 8.472 8.625 8.421 8.574 98,481 +0.05(+0.60%)
Feb 23, 2018 8.600 8.662 8.523 8.523 95,760 -0.10(-1.18%)
Feb 22, 2018 8.676 8.906 8.574 8.625 131,135 -0.08(-0.88%)
Feb 21, 2018 8.753 8.804 8.676 8.702 67,957 -0.10(-1.16%)
Feb 20, 2018 8.804 9.136 8.804 8.804 93,277 -0.08(-0.86%)
Feb 16, 2018 8.881 8.881 8.881 0 -0.05(-0.57%)
Feb 15, 2018 9.161 9.161 8.830 8.932 111,336 -0.23(-2.51%)
Feb 14, 2018 9.161 9.187 8.804 9.161 107,888 +0.00(+0.00%)
Feb 13, 2018 8.983 9.238 8.791 9.161 201,777 +0.18(+1.99%)
Feb 12, 2018 8.651 9.059 8.651 8.983 224,783 +0.36(+4.14%)
Feb 09, 2018 8.676 8.830 8.319 8.625 183,226 -0.05(-0.59%)
Feb 08, 2018 8.855 9.034 8.625 8.676 381,474 +0.01(+0.07%)
Feb 07, 2018 8.645 8.645 8.645 8.670 226,999 -0.02(-0.29%)
Feb 06, 2018 8.496 8.819 8.496 8.695 124,346 +0.05(+0.57%)
Feb 05, 2018 8.695 8.844 8.496 8.645 80,259 -0.10(-1.14%)
Feb 02, 2018 8.918 9.068 8.695 8.745 76,541 -0.20(-2.22%)
Feb 01, 2018 8.819 9.092 8.814 8.943 114,400 +0.17(+1.98%)
Jan 31, 2018 8.720 8.918 8.695 8.769 83,863 +0.07(+0.86%)
Jan 30, 2018 8.869 9.018 8.695 8.695 121,521 -0.25(-2.78%)
Jan 29, 2018 8.993 9.043 8.869 8.943 217,221 +0.00(+0.00%)
Jan 26, 2018 8.943 9.117 8.869 8.943 82,040 +0.02(+0.28%)
Jan 25, 2018 9.068 9.167 8.918 8.918 73,842 -0.15(-1.64%)
Jan 24, 2018 8.993 9.117 8.947 9.068 85,592 +0.02(+0.27%)
Jan 23, 2018 8.918 9.043 8.844 9.043 81,209 +0.10(+1.11%)
Jan 22, 2018 8.819 8.943 8.769 8.943 177,449 +0.20(+2.27%)
Jan 19, 2018 8.720 8.794 8.720 8.745 16,546 +0.00(+0.00%)
Jan 18, 2018 8.819 8.874 8.687 8.745 70,272 -0.05(-0.57%)
Jan 17, 2018 8.894 8.918 8.720 8.794 68,462 -0.02(-0.28%)
Jan 16, 2018 9.018 9.043 8.819 8.819 92,019 -0.10(-1.11%)
Jan 12, 2018 8.918 8.918 8.918 0 -0.05(-0.55%)
Jan 11, 2018 8.894 9.043 8.794 8.968 171,831 +0.10(+1.12%)
Jan 10, 2018 8.943 8.720 8.869 75,298 +0.05(+0.56%)
Jan 09, 2018 8.769 8.819 8.596 8.819 83,749 +0.12(+1.43%)
Jan 08, 2018 8.745 8.819 8.596 8.695 55,761 -0.05(-0.57%)
Jan 05, 2018 8.819 8.819 8.496 8.745 149,863 -0.15(-1.68%)
Jan 04, 2018 8.993 9.043 8.794 8.894 74,917 -0.12(-1.38%)
Jan 03, 2018 8.769 9.018 8.720 9.018 152,892 +0.22(+2.54%)
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.