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 (%)
Oct 31, 2012 8.644 8.751 8.581 8.616 155,718 -0.03(-0.33%)
Oct 26, 2012 8.644 8.644 8.644 8.644 78,784 -0.11(-1.23%)
Oct 25, 2012 8.606 8.764 8.508 8.751 125,998 +0.18(+2.10%)
Oct 24, 2012 8.666 8.704 8.565 8.571 60,490 -0.09(-1.09%)
Oct 23, 2012 8.723 8.774 8.660 8.666 53,184 +0.10(+1.18%)
Oct 19, 2012 8.691 8.732 8.540 8.565 132,510 -0.11(-1.24%)
Oct 18, 2012 8.707 8.802 8.672 8.672 75,519 -0.09(-1.05%)
Oct 17, 2012 8.691 8.821 8.674 8.764 140,401 +0.09(+1.02%)
Oct 16, 2012 8.612 8.687 8.565 8.676 124,144 +0.07(+0.77%)
Oct 15, 2012 8.707 8.707 8.537 8.609 81,518 -0.03(-0.37%)
Oct 12, 2012 8.644 8.729 8.638 8.641 211,209 -0.04(-0.44%)
Oct 11, 2012 8.552 8.679 8.552 8.679 146,381 +0.13(+1.52%)
Oct 10, 2012 8.691 8.691 8.524 8.549 133,984 -0.14(-1.60%)
Oct 09, 2012 8.524 8.688 8.502 8.688 157,208 +0.13(+1.55%)
Oct 08, 2012 8.416 8.565 8.404 8.556 131,719 +0.14(+1.61%)
Oct 05, 2012 8.461 8.464 8.407 8.420 89,264 -0.02(-0.26%)
Oct 04, 2012 8.410 8.458 8.344 8.442 89,479 -0.02(-0.26%)
Oct 03, 2012 8.375 8.464 8.334 8.464 132,902 +0.09(+1.06%)
Oct 02, 2012 8.303 8.375 8.268 8.375 76,085 +0.07(+0.84%)
Oct 01, 2012 8.312 8.353 8.243 8.306 48,485 +0.05(+0.61%)
Sep 28, 2012 8.183 8.296 8.155 8.255 71,365 +0.02(+0.27%)
Sep 27, 2012 8.176 8.324 8.164 8.233 122,628 +0.07(+0.85%)
Sep 26, 2012 8.217 8.293 8.157 8.164 53,042 -0.08(-0.92%)
Sep 25, 2012 8.309 8.331 8.217 8.239 200,227 +0.01(+0.12%)
Sep 24, 2012 8.154 8.344 8.154 8.230 158,939 +0.06(+0.70%)
Sep 21, 2012 8.214 8.265 8.154 8.173 61,689 -0.06(-0.77%)
Sep 20, 2012 8.202 8.303 8.198 8.236 58,208 -0.06(-0.76%)
Sep 19, 2012 8.265 8.328 8.173 8.300 126,229 +0.09(+1.04%)
Sep 18, 2012 8.119 8.265 8.100 8.214 123,037 +0.04(+0.54%)
Sep 17, 2012 8.186 8.271 8.059 8.170 93,611 +0.08(+1.02%)
Sep 14, 2012 8.091 8.217 7.980 8.088 91,365 -0.03(-0.39%)
Sep 13, 2012 8.318 8.328 8.043 8.119 244,390 -0.15(-1.76%)
Sep 12, 2012 8.205 8.281 8.091 8.265 130,845 +0.11(+1.40%)
Sep 11, 2012 8.195 8.233 8.151 8.151 137,702 -0.11(-1.38%)
Sep 10, 2012 8.211 8.281 8.159 8.265 183,071 +0.05(+0.65%)
Sep 07, 2012 8.179 8.277 8.032 8.211 208,260 +0.06(+0.70%)
Sep 06, 2012 8.176 8.182 7.870 8.154 179,303 +0.09(+1.14%)
Sep 05, 2012 8.100 8.274 7.933 8.062 742,171 -0.01(-0.08%)
Sep 04, 2012 8.148 8.344 7.999 8.069 396,315 +0.12(+1.55%)
Aug 31, 2012 7.964 8.043 7.810 7.946 99,990 +0.01(+0.16%)
Aug 30, 2012 7.895 8.042 7.743 7.933 122,863 +0.01(+0.08%)
Aug 29, 2012 7.813 8.047 7.747 7.927 194,686 +0.25(+3.25%)
Aug 27, 2012 7.604 7.740 7.560 7.677 89,548 +0.09(+1.21%)
Aug 24, 2012 7.475 7.702 7.443 7.585 59,015 +0.08(+1.01%)
Aug 23, 2012 7.721 7.727 7.478 7.509 115,009 -0.21(-2.70%)
Aug 22, 2012 7.658 7.746 7.633 7.718 23,961 +0.08(+0.99%)
Aug 21, 2012 7.775 7.775 7.573 7.642 65,125 -0.04(-0.49%)
Aug 20, 2012 7.851 7.892 7.614 7.680 116,063 -0.14(-1.78%)
Aug 17, 2012 7.727 7.844 7.671 7.819 171,352 +0.17(+2.27%)
Aug 16, 2012 7.677 7.794 7.585 7.645 77,430 +0.02(+0.25%)
Aug 15, 2012 7.522 7.635 7.475 7.626 173,690 +0.15(+1.99%)
Aug 14, 2012 7.528 7.550 7.459 7.478 174,386 +0.05(+0.72%)
Aug 13, 2012 7.437 7.496 7.411 7.424 189,210 +0.02(+0.21%)
Aug 10, 2012 7.351 7.492 7.351 7.408 235,506 +0.03(+0.34%)
Aug 09, 2012 7.418 7.449 7.323 7.383 82,983 -0.01(-0.09%)
Aug 08, 2012 7.579 7.585 7.317 7.389 197,113 +0.04(+0.60%)
Aug 07, 2012 7.506 7.607 7.279 7.345 61,316 -0.11(-1.48%)
Aug 06, 2012 7.462 7.478 7.355 7.456 54,880 +0.01(+0.17%)
Aug 03, 2012 7.674 7.746 7.209 7.443 139,347 -0.16(-2.16%)
Aug 02, 2012 7.623 7.664 7.389 7.607 121,847 -0.04(-0.50%)
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.