Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

47.22 -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2007 9.421 9.498 9.160 9.193 255,144 -0.17(-1.78%)
Mar 29, 2007 9.767 9.778 9.296 9.360 313,226 +0.06(+0.61%)
Mar 28, 2007 8.973 9.383 8.921 9.303 194,254 +0.33(+3.66%)
Mar 27, 2007 8.550 9.229 8.524 8.975 288,261 +0.43(+4.98%)
Mar 26, 2007 9.106 9.165 8.411 8.550 410,743 -0.30(-3.39%)
Mar 23, 2007 8.665 8.919 8.614 8.850 285,141 +0.24(+2.80%)
Mar 22, 2007 8.481 8.650 8.481 8.609 113,900 +0.13(+1.51%)
Mar 21, 2007 8.342 8.522 8.342 8.481 261,346 +0.14(+1.69%)
Mar 20, 2007 8.393 8.516 8.319 8.340 168,120 -0.03(-0.34%)
Mar 19, 2007 8.191 8.406 8.140 8.368 262,517 +0.34(+4.25%)
Mar 16, 2007 7.942 8.201 7.942 8.027 169,290 +0.09(+1.13%)
Mar 15, 2007 7.883 7.975 7.819 7.937 149,006 +0.08(+1.01%)
Mar 14, 2007 7.988 7.988 7.760 7.858 106,489 -0.13(-1.64%)
Mar 13, 2007 8.024 8.132 7.965 7.988 158,368 -0.04(-0.45%)
Mar 12, 2007 7.870 8.075 7.768 8.024 236,772 +0.33(+4.30%)
Mar 09, 2007 7.552 7.706 7.440 7.694 108,049 +0.22(+2.88%)
Mar 08, 2007 7.396 7.552 7.317 7.478 104,538 +0.14(+1.89%)
Mar 07, 2007 7.181 7.358 7.142 7.340 108,049 +0.16(+2.21%)
Mar 06, 2007 7.188 7.240 7.124 7.181 69,432 +0.00(+0.04%)
Mar 05, 2007 7.242 7.242 7.083 7.178 99,857 -0.10(-1.37%)
Mar 02, 2007 7.324 7.401 7.278 7.278 109,609 -0.17(-2.34%)
Mar 01, 2007 7.386 7.458 7.383 7.453 106,099 +0.04(+0.55%)
Feb 28, 2007 7.435 7.465 7.383 7.411 108,049 +0.03(+0.38%)
Feb 27, 2007 7.314 7.383 7.309 7.383 91,276 +0.02(+0.24%)
Feb 26, 2007 7.227 7.365 7.212 7.365 61,631 +0.11(+1.56%)
Feb 23, 2007 7.229 7.253 7.217 7.253 62,021 +0.00(+0.00%)
Feb 22, 2007 7.112 7.263 7.101 7.253 55,389 +0.14(+1.98%)
Feb 21, 2007 7.027 7.112 7.024 7.112 36,666 +0.03(+0.41%)
Feb 20, 2007 7.132 7.135 7.053 7.083 52,269 +0.00(+0.03%)
Feb 16, 2007 7.045 7.083 7.035 7.081 49,538 -0.01(-0.11%)
Feb 15, 2007 7.114 7.173 7.076 7.088 194,644 +0.01(+0.18%)
Feb 14, 2007 7.078 7.104 6.996 7.076 86,985 +0.04(+0.62%)
Feb 13, 2007 6.909 7.032 6.909 7.032 60,070 +0.11(+1.55%)
Feb 12, 2007 6.947 6.947 6.865 6.924 63,643 +0.02(+0.26%)
Feb 09, 2007 7.050 7.050 6.886 6.906 59,680 -0.17(-2.39%)
Feb 08, 2007 7.053 7.083 7.042 7.076 27,694 +0.00(+0.00%)
Feb 07, 2007 6.978 7.114 6.973 7.076 185,673 +0.08(+1.21%)
Feb 06, 2007 6.986 7.014 6.927 6.991 58,120 +0.02(+0.26%)
Feb 05, 2007 6.794 6.973 6.794 6.973 88,545 +0.19(+2.84%)
Feb 02, 2007 6.678 6.781 6.660 6.781 72,553 +0.10(+1.50%)
Feb 01, 2007 6.591 6.689 6.591 6.681 55,780 -0.08(-1.14%)
Jan 31, 2007 6.681 6.758 6.678 6.758 88,935 +0.08(+1.19%)
Jan 30, 2007 6.665 6.722 6.645 6.678 49,928 +0.01(+0.19%)
Jan 29, 2007 6.714 6.714 6.599 6.665 70,212 +0.00(+0.04%)
Jan 26, 2007 6.591 6.686 6.591 6.663 62,411 +0.07(+1.13%)
Jan 25, 2007 6.627 6.665 6.576 6.589 79,574 +0.00(+0.00%)
Jan 24, 2007 6.640 6.640 6.565 6.589 108,439 -0.07(-1.04%)
Jan 23, 2007 6.758 6.758 6.635 6.658 337,020 -0.04(-0.54%)
Jan 22, 2007 6.578 6.737 6.578 6.694 53,439 +0.05(+0.77%)
Jan 19, 2007 6.601 6.686 6.571 6.642 79,964 +0.05(+0.82%)
Jan 18, 2007 6.594 6.594 6.563 6.589 56,560 +0.03(+0.39%)
Jan 17, 2007 6.563 6.576 6.542 6.563 200,496 +0.01(+0.16%)
Jan 16, 2007 6.463 6.599 6.409 6.553 186,453 +0.10(+1.59%)
Jan 12, 2007 6.473 6.509 6.407 6.450 94,396 -0.01(-0.12%)
Jan 11, 2007 6.294 6.463 6.276 6.458 134,574 +0.15(+2.40%)
Jan 10, 2007 6.309 6.319 6.296 6.307 49,538 +0.01(+0.08%)
Jan 09, 2007 6.242 6.301 6.217 6.301 87,765 +0.06(+0.94%)
Jan 08, 2007 6.107 6.242 6.107 6.242 93,616 +0.11(+1.71%)
Jan 05, 2007 6.189 6.189 6.032 6.137 138,864 -0.08(-1.24%)
Jan 04, 2007 6.422 6.422 6.119 6.214 331,559 -0.29(-4.42%)
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.