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 (%)
Dec 31, 2008 2.549 2.857 2.455 2.855 144,116 +0.32(+12.70%)
Dec 30, 2008 2.402 2.642 2.400 2.534 82,540 +0.13(+5.58%)
Dec 29, 2008 2.539 2.604 2.400 2.400 90,260 -0.17(-6.59%)
Dec 26, 2008 2.607 2.652 2.526 2.569 39,821 -0.04(-1.36%)
Dec 24, 2008 2.594 2.751 2.594 2.604 36,884 +0.01(+0.49%)
Dec 23, 2008 2.652 2.695 2.470 2.592 163,015 -0.05(-1.72%)
Dec 22, 2008 2.779 2.779 2.627 2.637 104,175 -0.02(-0.57%)
Dec 19, 2008 2.645 2.887 2.589 2.652 172,025 +0.05(+2.04%)
Dec 18, 2008 2.791 2.875 2.578 2.599 138,367 -0.16(-5.68%)
Dec 17, 2008 2.981 3.021 2.756 2.756 43,724 -0.17(-5.95%)
Dec 16, 2008 2.928 3.011 2.925 2.930 21,773 +0.03(+0.87%)
Dec 15, 2008 3.163 3.216 2.806 2.905 61,808 -0.30(-9.45%)
Dec 12, 2008 3.155 3.208 3.062 3.208 151,764 +0.07(+2.09%)
Dec 11, 2008 3.142 3.248 3.069 3.142 84,987 +0.00(+0.00%)
Dec 10, 2008 3.044 3.158 2.878 3.142 263,976 +0.27(+9.41%)
Dec 09, 2008 2.741 2.872 2.700 2.872 128,961 +0.19(+7.26%)
Dec 08, 2008 2.561 2.779 2.561 2.678 51,591 +0.15(+6.00%)
Dec 05, 2008 2.384 2.564 2.337 2.526 76,836 +0.12(+5.04%)
Dec 04, 2008 2.435 2.513 2.267 2.405 105,153 -0.05(-1.96%)
Dec 03, 2008 2.344 2.549 2.337 2.453 93,154 +0.02(+0.62%)
Dec 02, 2008 2.617 2.667 2.422 2.438 198,604 -0.12(-4.83%)
Dec 01, 2008 2.837 2.854 2.529 2.561 135,434 -0.32(-11.05%)
Nov 28, 2008 2.261 2.880 2.231 2.880 85,905 +0.65(+28.96%)
Nov 26, 2008 2.109 2.233 2.069 2.233 114,013 +0.13(+6.25%)
Nov 25, 2008 2.233 2.233 2.046 2.102 131,305 -0.13(-5.88%)
Nov 24, 2008 2.021 2.253 1.940 2.233 347,748 +0.21(+10.50%)
Nov 21, 2008 1.920 2.021 1.781 2.021 214,998 +0.09(+4.44%)
Nov 20, 2008 2.147 2.147 1.902 1.935 265,956 -0.24(-10.93%)
Nov 19, 2008 2.314 2.314 2.150 2.172 138,470 -0.17(-7.13%)
Nov 18, 2008 2.362 2.481 2.306 2.339 51,733 -0.06(-2.53%)
Nov 17, 2008 2.551 2.551 2.203 2.400 91,230 -0.13(-5.00%)
Nov 14, 2008 2.660 2.705 2.498 2.526 91,396 -0.11(-4.21%)
Nov 13, 2008 2.660 2.660 2.435 2.637 92,857 -0.05(-1.97%)
Nov 12, 2008 2.655 2.718 2.652 2.690 50,450 +0.00(+0.00%)
Nov 11, 2008 2.779 2.809 2.652 2.690 157,568 -0.00(-0.09%)
Nov 10, 2008 2.779 2.880 2.599 2.693 173,933 -0.09(-3.09%)
Nov 07, 2008 2.652 2.834 2.450 2.779 236,233 +0.18(+6.80%)
Nov 06, 2008 3.435 3.435 2.589 2.602 360,405 -0.83(-24.26%)
Nov 05, 2008 3.385 3.539 3.352 3.435 159,539 +0.08(+2.26%)
Nov 04, 2008 3.160 3.461 3.160 3.360 218,921 +0.11(+3.42%)
Nov 03, 2008 3.140 3.248 2.968 3.248 341,513 +0.22(+7.17%)
Oct 31, 2008 2.799 3.051 2.794 3.031 229,075 +0.28(+10.09%)
Oct 30, 2008 2.698 2.809 2.698 2.753 153,838 +0.10(+3.81%)
Oct 29, 2008 2.662 2.680 2.592 2.652 146,792 +0.07(+2.84%)
Oct 28, 2008 2.640 2.665 2.564 2.579 75,751 -0.02(-0.78%)
Oct 27, 2008 2.589 2.650 2.569 2.599 168,078 +0.04(+1.38%)
Oct 24, 2008 2.470 2.728 2.470 2.564 228,830 -0.18(-6.45%)
Oct 23, 2008 2.680 2.776 2.670 2.741 107,295 +0.09(+3.33%)
Oct 22, 2008 2.652 2.705 2.475 2.652 146,459 -0.04(-1.50%)
Oct 21, 2008 2.571 2.713 2.493 2.693 225,168 +0.12(+4.72%)
Oct 20, 2008 2.281 2.571 2.281 2.571 201,423 +0.39(+18.10%)
Oct 17, 2008 2.223 2.392 2.177 2.177 222,583 -0.07(-3.15%)
Oct 16, 2008 2.337 2.374 2.233 2.248 44,160 -0.08(-3.47%)
Oct 15, 2008 2.385 2.425 2.309 2.329 46,919 -0.06(-2.33%)
Oct 14, 2008 2.074 2.508 2.074 2.385 279,962 +0.35(+17.12%)
Oct 13, 2008 1.895 2.632 1.895 2.036 464,153 +0.33(+19.41%)
Oct 10, 2008 1.773 1.799 1.488 1.705 261,474 -0.09(-5.20%)
Oct 09, 2008 2.008 2.021 1.791 1.799 208,854 -0.19(-9.76%)
Oct 08, 2008 1.932 2.001 1.857 1.993 310,409 +0.04(+1.81%)
Oct 07, 2008 2.147 2.172 1.955 1.958 151,792 -0.22(-9.99%)
Oct 06, 2008 2.273 2.273 2.036 2.175 155,184 -0.12(-5.38%)
Oct 03, 2008 2.410 2.478 2.296 2.299 81,044 -0.05(-2.15%)
Oct 02, 2008 2.430 2.430 2.339 2.349 41,967 -0.06(-2.62%)
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.