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, 2007 9.442 9.473 9.407 9.462 75,217 +0.02(+0.24%)
May 30, 2007 9.523 9.599 9.364 9.440 251,383 -0.08(-0.88%)
May 29, 2007 9.725 9.728 9.409 9.523 455,079 +0.27(+2.95%)
May 25, 2007 9.164 9.324 9.157 9.250 81,582 -0.04(-0.44%)
May 24, 2007 9.498 9.564 9.223 9.291 131,827 -0.16(-1.66%)
May 23, 2007 9.354 9.647 9.354 9.447 163,498 +0.03(+0.32%)
May 22, 2007 9.346 9.470 9.341 9.417 85,905 +0.07(+0.76%)
May 21, 2007 9.354 9.420 9.301 9.346 140,933 -0.05(-0.54%)
May 18, 2007 13.24 9.523 9.351 9.397 89,072 +0.04(+0.40%)
May 17, 2007 9.308 9.377 9.308 9.359 86,697 -0.01(-0.13%)
May 16, 2007 9.374 9.392 9.308 9.372 150,434 -0.07(-0.70%)
May 15, 2007 9.422 9.510 9.298 9.437 219,713 -0.14(-1.50%)
May 14, 2007 9.409 9.581 9.245 9.581 174,187 +0.15(+1.58%)
May 11, 2007 9.354 9.498 9.351 9.432 209,024 -0.07(-0.69%)
May 10, 2007 9.334 9.561 9.260 9.498 830,951 +0.22(+2.42%)
May 09, 2007 9.245 9.409 9.245 9.273 130,244 +0.00(+0.03%)
May 08, 2007 9.339 9.339 9.220 9.270 96,198 -0.05(-0.51%)
May 07, 2007 9.500 9.586 9.121 9.318 272,761 -0.17(-1.78%)
May 04, 2007 9.435 9.566 9.346 9.488 115,596 +0.05(+0.56%)
May 03, 2007 9.384 9.435 9.296 9.435 96,990 +0.13(+1.41%)
May 02, 2007 9.311 9.432 9.273 9.303 101,741 -0.18(-1.92%)
May 01, 2007 9.521 9.521 9.321 9.485 135,786 +0.03(+0.29%)
Apr 30, 2007 9.212 9.473 9.144 9.457 146,079 +0.24(+2.63%)
Apr 27, 2007 9.321 9.346 9.071 9.215 115,596 -0.17(-1.80%)
Apr 26, 2007 9.346 9.384 9.324 9.384 58,194 +0.06(+0.65%)
Apr 25, 2007 9.182 9.346 9.096 9.324 142,120 +0.12(+1.26%)
Apr 24, 2007 8.998 9.217 8.983 9.207 138,162 +0.21(+2.33%)
Apr 23, 2007 8.955 9.058 8.942 8.998 98,178 +0.04(+0.45%)
Apr 20, 2007 8.727 9.076 8.727 8.957 175,374 +0.23(+2.63%)
Apr 19, 2007 8.715 8.796 8.626 8.727 63,736 -0.05(-0.58%)
Apr 18, 2007 8.778 8.851 8.677 8.778 1,534,034 +0.05(+0.58%)
Apr 17, 2007 8.639 8.763 8.639 8.727 51,464 +0.12(+1.38%)
Apr 16, 2007 8.636 8.654 8.538 8.609 128,660 +0.04(+0.44%)
Apr 13, 2007 8.677 8.788 8.525 8.571 81,155 -0.10(-1.14%)
Apr 12, 2007 8.374 8.690 8.273 8.669 190,022 +0.27(+3.25%)
Apr 11, 2007 8.270 8.399 8.210 8.396 138,953 -0.07(-0.84%)
Apr 10, 2007 8.614 8.669 8.088 8.467 344,019 -0.22(-2.59%)
Apr 09, 2007 8.780 8.894 8.619 8.692 246,237 -0.09(-1.01%)
Apr 05, 2007 8.975 8.975 8.634 8.780 364,209 -0.26(-2.85%)
Apr 04, 2007 9.460 9.599 8.861 9.038 182,896 -0.34(-3.66%)
Apr 03, 2007 9.346 9.445 8.967 9.382 213,379 +0.04(+0.38%)
Apr 02, 2007 9.311 9.460 9.268 9.346 296,513 +0.29(+3.18%)
Mar 30, 2007 9.283 9.359 9.025 9.058 258,944 -0.16(-1.78%)
Mar 29, 2007 9.624 9.634 9.159 9.223 317,891 +0.06(+0.61%)
Mar 28, 2007 8.841 9.245 8.791 9.167 197,148 +0.32(+3.66%)
Mar 27, 2007 8.424 9.094 8.399 8.844 292,555 +0.42(+4.98%)
Mar 26, 2007 8.972 9.031 8.288 8.424 416,861 -0.30(-3.39%)
Mar 23, 2007 8.538 8.788 8.487 8.720 289,388 +0.24(+2.80%)
Mar 22, 2007 8.356 8.523 8.356 8.482 115,596 +0.13(+1.51%)
Mar 21, 2007 8.220 8.396 8.220 8.356 265,239 +0.14(+1.69%)
Mar 20, 2007 8.270 8.391 8.197 8.217 170,624 -0.03(-0.34%)
Mar 19, 2007 8.071 8.283 8.020 8.245 266,427 +0.34(+4.25%)
Mar 16, 2007 7.826 8.081 7.826 7.909 171,811 +0.09(+1.13%)
Mar 15, 2007 7.768 7.858 7.704 7.821 151,226 +0.08(+1.01%)
Mar 14, 2007 7.871 7.871 7.646 7.742 108,075 -0.13(-1.64%)
Mar 13, 2007 7.906 8.013 7.848 7.871 160,727 -0.04(-0.45%)
Mar 12, 2007 7.755 7.957 7.654 7.906 240,299 +0.33(+4.30%)
Mar 09, 2007 7.442 7.593 7.331 7.581 109,658 +0.21(+2.88%)
Mar 08, 2007 7.288 7.442 7.209 7.368 106,095 +0.14(+1.89%)
Mar 07, 2007 7.075 7.250 7.037 7.232 109,658 +0.16(+2.21%)
Mar 06, 2007 7.083 7.133 7.020 7.075 70,466 +0.00(+0.04%)
Mar 05, 2007 7.136 7.136 6.979 7.073 101,345 -0.10(-1.37%)
Mar 02, 2007 7.217 7.293 7.171 7.171 111,242 -0.17(-2.34%)
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.