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 (%)
May 30, 2008 4.825 4.954 4.719 4.754 81,155 -0.02(-0.48%)
May 29, 2008 4.714 4.797 4.669 4.777 78,978 +0.07(+1.39%)
May 28, 2008 4.661 4.714 4.610 4.711 73,020 +0.04(+0.87%)
May 27, 2008 4.794 4.797 4.661 4.671 71,262 -0.06(-1.23%)
May 26, 2008 4.789 4.835 4.708 4.729 0 +0.00(+0.00%)
May 23, 2008 4.789 4.835 4.708 4.729 112,390 -0.06(-1.27%)
May 22, 2008 4.875 4.926 4.774 4.789 132,025 -0.02(-0.47%)
May 21, 2008 4.792 4.941 4.789 4.812 119,690 +0.02(+0.32%)
May 20, 2008 4.825 4.825 4.774 4.797 56,887 -0.01(-0.26%)
May 19, 2008 4.799 4.898 4.726 4.810 250,401 +0.01(+0.21%)
May 16, 2008 4.744 4.820 4.547 4.799 222,721 +0.01(+0.11%)
May 15, 2008 4.837 4.837 4.762 4.794 60,569 -0.01(-0.11%)
May 14, 2008 4.845 4.850 4.741 4.799 101,776 -0.01(-0.21%)
May 13, 2008 4.815 4.820 4.764 4.810 41,219 +0.01(+0.16%)
May 12, 2008 4.855 4.885 4.799 4.802 181,550 -0.08(-1.55%)
May 09, 2008 5.077 5.077 4.423 4.878 59,033 -0.21(-4.07%)
May 08, 2008 5.216 5.393 5.022 5.085 293,255 +0.23(+4.79%)
May 07, 2008 4.971 5.029 4.840 4.852 140,735 -0.07(-1.34%)
May 06, 2008 4.948 5.077 4.863 4.918 144,508 +0.02(+0.31%)
May 05, 2008 5.039 5.067 4.875 4.903 81,242 -0.09(-1.82%)
May 02, 2008 5.156 5.156 4.954 4.994 61,575 -0.18(-3.47%)
May 01, 2008 5.153 5.254 5.070 5.173 61,559 +0.06(+1.09%)
Apr 30, 2008 5.115 5.146 5.055 5.118 53,938 -0.04(-0.78%)
Apr 29, 2008 5.305 5.330 5.158 5.158 88,530 -0.20(-3.68%)
Apr 28, 2008 5.305 5.593 5.305 5.355 122,326 +0.00(+0.05%)
Apr 25, 2008 5.305 5.469 5.305 5.353 100,553 -0.03(-0.56%)
Apr 24, 2008 5.418 5.426 5.355 5.383 48,693 -0.04(-0.65%)
Apr 23, 2008 5.502 5.502 5.353 5.418 74,425 -0.04(-0.69%)
Apr 22, 2008 5.418 5.527 5.418 5.456 34,243 -0.01(-0.23%)
Apr 21, 2008 5.524 5.577 5.464 5.469 36,341 +0.01(+0.23%)
Apr 18, 2008 5.557 5.598 5.317 5.456 108,866 +0.09(+1.65%)
Apr 17, 2008 5.370 5.461 5.337 5.368 31,274 -0.01(-0.19%)
Apr 16, 2008 5.267 5.428 5.254 5.378 73,633 +0.12(+2.36%)
Apr 15, 2008 5.254 5.292 5.196 5.254 30,363 -0.03(-0.62%)
Apr 14, 2008 5.282 5.287 5.052 5.287 103,546 -0.01(-0.14%)
Apr 11, 2008 5.315 5.330 5.216 5.295 93,031 -0.02(-0.38%)
Apr 10, 2008 5.307 5.340 5.257 5.315 46,713 -0.03(-0.52%)
Apr 09, 2008 5.406 5.406 5.224 5.343 83,926 +0.00(+0.05%)
Apr 08, 2008 5.454 5.582 5.284 5.340 101,345 +0.01(+0.24%)
Apr 07, 2008 5.269 5.436 5.181 5.327 137,766 +0.06(+1.10%)
Apr 04, 2008 5.052 5.289 5.052 5.269 207,441 +0.26(+5.25%)
Apr 03, 2008 4.883 5.151 4.777 5.007 185,667 +0.21(+4.32%)
Apr 02, 2008 4.643 4.799 4.610 4.799 148,454 +0.20(+4.45%)
Apr 01, 2008 4.605 4.668 4.509 4.595 79,967 +0.05(+1.06%)
Mar 31, 2008 4.559 4.585 4.433 4.547 116,388 +0.00(+0.00%)
Mar 28, 2008 4.597 4.610 4.461 4.547 125,493 -0.03(-0.55%)
Mar 27, 2008 4.607 4.726 4.547 4.572 157,956 -0.01(-0.28%)
Mar 26, 2008 4.686 4.698 4.393 4.585 257,717 -0.14(-2.99%)
Mar 25, 2008 4.643 4.868 4.643 4.726 195,901 -0.14(-2.91%)
Mar 24, 2008 4.951 5.216 4.840 4.868 299,681 -0.09(-1.78%)
Mar 21, 2008 5.002 5.148 4.938 4.956 172,920 +0.00(+0.00%)
Mar 20, 2008 5.002 5.148 4.938 4.956 172,920 -0.07(-1.46%)
Mar 19, 2008 5.348 5.348 5.029 5.029 124,306 -0.30(-5.64%)
Mar 18, 2008 5.350 5.375 5.178 5.330 104,908 +0.10(+1.83%)
Mar 17, 2008 5.431 5.497 5.178 5.234 147,346 -0.32(-5.82%)
Mar 14, 2008 6.025 6.025 5.454 5.557 194,772 -0.13(-2.22%)
Mar 13, 2008 6.542 6.542 5.234 5.684 543,147 -0.96(-14.45%)
Mar 12, 2008 6.916 6.916 6.643 6.643 94,179 -0.05(-0.75%)
Mar 11, 2008 6.441 6.782 6.441 6.694 32,462 +0.25(+3.80%)
Mar 10, 2008 6.568 6.669 6.388 6.449 89,468 -0.17(-2.56%)
Mar 07, 2008 6.656 6.691 6.555 6.618 58,194 -0.03(-0.38%)
Mar 06, 2008 6.853 6.853 6.593 6.643 55,819 -0.21(-3.10%)
Mar 05, 2008 6.871 6.949 6.813 6.856 37,608 +0.05(+0.78%)
Mar 04, 2008 6.835 6.835 6.492 6.803 87,885 +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.