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 (%)
Feb 27, 2009 2.685 2.736 2.549 2.703 0 -0.08(-2.73%)
Feb 26, 2009 2.657 2.801 2.617 2.779 95,407 +0.11(+4.27%)
Feb 25, 2009 2.577 2.665 2.564 2.665 30,779 +0.07(+2.63%)
Feb 24, 2009 2.627 2.827 2.526 2.597 223,711 -0.06(-2.19%)
Feb 23, 2009 2.996 2.996 2.541 2.655 202,163 -0.34(-11.38%)
Feb 20, 2009 3.158 3.185 2.981 2.996 73,562 -0.20(-6.17%)
Feb 19, 2009 3.163 3.279 3.158 3.193 62,549 +0.02(+0.64%)
Feb 18, 2009 3.225 3.225 3.160 3.173 28,166 -0.01(-0.32%)
Feb 17, 2009 3.221 3.259 3.160 3.183 52,648 -0.11(-3.23%)
Feb 13, 2009 3.322 3.395 3.259 3.289 11,781 -0.03(-0.84%)
Feb 12, 2009 3.195 3.317 3.160 3.317 25,894 +0.07(+2.02%)
Feb 11, 2009 3.264 3.264 3.160 3.251 27,711 -0.05(-1.61%)
Feb 10, 2009 3.347 3.415 3.208 3.304 86,824 +0.01(+0.15%)
Feb 09, 2009 3.289 3.390 3.289 3.299 21,266 +0.02(+0.46%)
Feb 06, 2009 3.302 3.405 3.284 3.284 19,889 -0.00(-0.08%)
Feb 05, 2009 3.362 3.362 3.284 3.286 9,520 -0.13(-3.80%)
Feb 04, 2009 3.451 3.451 3.279 3.416 27,228 +0.07(+2.07%)
Feb 03, 2009 3.461 3.461 3.284 3.347 42,580 -0.09(-2.57%)
Feb 02, 2009 3.461 3.473 3.413 3.435 44,104 -0.04(-1.23%)
Jan 30, 2009 3.453 3.663 3.440 3.478 0 +0.06(+1.85%)
Jan 29, 2009 3.405 3.478 3.405 3.415 59,017 +0.01(+0.15%)
Jan 28, 2009 3.632 3.632 3.347 3.410 122,263 -0.04(-1.10%)
Jan 27, 2009 3.511 3.511 3.423 3.448 35,656 -0.01(-0.29%)
Jan 26, 2009 3.302 3.471 3.271 3.458 55,716 +0.25(+7.80%)
Jan 23, 2009 3.120 3.347 3.107 3.208 136,253 +0.08(+2.67%)
Jan 22, 2009 3.031 3.213 2.930 3.125 60,189 +0.09(+3.08%)
Jan 21, 2009 2.930 3.125 2.900 3.031 27,513 +0.17(+5.82%)
Jan 20, 2009 2.953 3.158 2.865 2.865 30,878 -0.04(-1.48%)
Jan 16, 2009 2.882 3.064 2.824 2.907 48,146 +0.11(+3.79%)
Jan 15, 2009 3.137 3.137 2.779 2.801 39,900 -0.10(-3.56%)
Jan 14, 2009 2.769 3.084 2.723 2.905 91,713 +0.05(+1.77%)
Jan 13, 2009 2.925 2.925 2.733 2.854 65,506 -0.04(-1.31%)
Jan 12, 2009 3.006 3.006 2.892 2.892 89,270 -0.04(-1.21%)
Jan 09, 2009 2.930 3.029 2.769 2.928 77,806 -0.02(-0.69%)
Jan 08, 2009 2.963 3.029 2.900 2.948 62,244 -0.02(-0.60%)
Jan 07, 2009 2.865 3.029 2.817 2.966 157,421 -0.00(-0.08%)
Jan 06, 2009 2.981 3.031 2.779 2.968 191,063 +0.04(+1.29%)
Jan 05, 2009 2.756 2.993 2.756 2.930 242,642 +0.11(+3.92%)
Jan 02, 2009 2.852 2.923 2.809 2.820 0 -0.04(-1.25%)
Jan 01, 2009 2.549 2.857 2.455 2.855 0 +0.00(+0.00%)
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%)
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.