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 31, 2012 6.621 6.767 6.522 6.699 133,884 +0.07(+1.07%)
May 30, 2012 6.804 6.804 6.566 6.628 65,890 -0.22(-3.16%)
May 29, 2012 6.943 6.999 6.745 6.844 47,173 -0.02(-0.23%)
May 25, 2012 6.900 6.912 6.745 6.860 86,629 -0.02(-0.27%)
May 24, 2012 6.776 6.968 6.668 6.878 125,594 +0.15(+2.25%)
May 23, 2012 6.454 6.785 6.451 6.727 139,533 +0.18(+2.69%)
May 22, 2012 6.584 6.711 6.513 6.550 92,511 -0.08(-1.26%)
May 21, 2012 6.532 6.643 6.417 6.634 67,470 +0.16(+2.49%)
May 18, 2012 6.606 6.686 6.374 6.473 205,391 -0.18(-2.74%)
May 17, 2012 6.807 6.807 6.567 6.655 171,546 -0.14(-2.05%)
May 16, 2012 6.751 6.946 6.679 6.795 167,429 +0.11(+1.57%)
May 15, 2012 6.757 6.844 6.612 6.689 137,976 -0.03(-0.41%)
May 14, 2012 6.621 6.776 6.529 6.717 187,574 -0.05(-0.69%)
May 11, 2012 6.884 6.918 6.634 6.764 254,346 -0.14(-2.06%)
May 10, 2012 7.051 7.132 6.887 6.906 180,641 -0.15(-2.06%)
May 09, 2012 6.971 7.206 6.934 7.051 139,194 +0.05(+0.75%)
May 08, 2012 7.033 7.085 6.887 6.999 142,271 -0.14(-1.99%)
May 07, 2012 7.039 7.203 6.977 7.141 154,944 +0.06(+0.79%)
May 04, 2012 7.036 7.104 6.937 7.085 81,917 +0.09(+1.33%)
May 03, 2012 7.008 7.098 6.909 6.993 149,268 -0.06(-0.83%)
May 02, 2012 6.792 7.144 6.792 7.051 354,437 -0.01(-0.13%)
May 01, 2012 7.206 7.218 6.973 7.061 210,780 -0.04(-0.51%)
Apr 30, 2012 6.931 7.117 6.897 7.097 223,559 +0.18(+2.67%)
Apr 27, 2012 6.912 6.918 6.837 6.912 88,881 +0.06(+0.84%)
Apr 26, 2012 6.791 6.924 6.791 6.855 112,641 +0.02(+0.27%)
Apr 25, 2012 6.840 6.840 6.722 6.837 168,445 +0.05(+0.80%)
Apr 24, 2012 6.716 6.809 6.716 6.782 88,273 +0.08(+1.27%)
Apr 23, 2012 6.758 6.822 6.667 6.697 217,386 -0.10(-1.43%)
Apr 20, 2012 6.755 6.834 6.706 6.794 111,865 +0.04(+0.58%)
Apr 19, 2012 6.809 6.840 6.743 6.755 35,481 -0.03(-0.40%)
Apr 18, 2012 6.782 6.806 6.740 6.782 32,667 +0.01(+0.13%)
Apr 17, 2012 6.785 6.840 6.770 6.773 46,288 -0.00(-0.04%)
Apr 16, 2012 6.825 6.825 6.700 6.776 35,329 -0.01(-0.18%)
Apr 13, 2012 6.828 6.867 6.764 6.788 40,614 -0.07(-1.06%)
Apr 12, 2012 6.788 6.927 6.788 6.861 73,209 +0.08(+1.12%)
Apr 11, 2012 6.703 6.822 6.686 6.785 53,273 +0.12(+1.82%)
Apr 10, 2012 6.840 6.879 6.661 6.664 168,752 -0.21(-3.08%)
Apr 09, 2012 6.867 6.949 6.815 6.876 39,220 -0.10(-1.39%)
Apr 05, 2012 7.067 7.085 6.921 6.973 120,697 -0.14(-1.92%)
Apr 04, 2012 7.079 7.133 7.004 7.109 74,494 +0.00(+0.00%)
Apr 03, 2012 7.076 7.173 7.040 7.109 105,517 +0.02(+0.30%)
Apr 02, 2012 7.033 7.115 6.994 7.088 64,655 +0.05(+0.77%)
Mar 30, 2012 7.012 7.081 7.009 7.033 61,692 -0.00(-0.04%)
Mar 29, 2012 7.082 7.182 6.994 7.036 262,574 -0.08(-1.19%)
Mar 28, 2012 7.118 7.218 7.027 7.121 307,968 +0.02(+0.26%)
Mar 27, 2012 6.988 7.145 6.988 7.103 250,770 +0.11(+1.56%)
Mar 26, 2012 7.130 7.142 6.994 6.994 112,915 -0.08(-1.16%)
Mar 23, 2012 7.088 7.103 7.000 7.076 64,001 +0.04(+0.60%)
Mar 22, 2012 7.230 7.267 7.009 7.033 143,080 -0.24(-3.29%)
Mar 21, 2012 7.485 7.485 7.188 7.273 151,422 -0.22(-2.95%)
Mar 20, 2012 7.315 7.494 7.121 7.494 238,074 +0.12(+1.68%)
Mar 19, 2012 7.040 7.412 7.009 7.370 247,391 +0.31(+4.33%)
Mar 16, 2012 6.997 7.115 6.997 7.064 285,499 +0.07(+1.00%)
Mar 15, 2012 6.713 7.009 6.649 6.994 339,721 +0.31(+4.67%)
Mar 14, 2012 6.803 6.878 6.625 6.682 218,096 -0.12(-1.74%)
Mar 13, 2012 6.964 6.964 6.737 6.800 126,262 -0.15(-2.22%)
Mar 12, 2012 6.879 6.964 6.737 6.955 149,259 +0.06(+0.88%)
Mar 09, 2012 6.746 6.921 6.746 6.894 81,126 +0.15(+2.20%)
Mar 08, 2012 6.758 6.873 6.722 6.746 155,267 -0.03(-0.40%)
Mar 07, 2012 6.728 6.800 6.713 6.773 98,987 +0.11(+1.64%)
Mar 06, 2012 6.767 6.797 6.664 6.664 95,556 -0.13(-1.96%)
Mar 05, 2012 6.764 6.882 6.764 6.797 82,414 +0.02(+0.36%)
Mar 02, 2012 6.758 6.894 6.740 6.773 72,677 +0.02(+0.27%)
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.