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

Global Partners LP (NY: GLP )

46.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 28, 2018 8.345 8.625 8.294 8.345 196,594 -0.03(-0.30%)
Feb 27, 2018 8.574 8.574 8.310 8.370 82,321 -0.20(-2.38%)
Feb 26, 2018 8.472 8.625 8.421 8.574 98,481 +0.05(+0.60%)
Feb 23, 2018 8.600 8.662 8.523 8.523 95,760 -0.10(-1.18%)
Feb 22, 2018 8.676 8.906 8.574 8.625 131,135 -0.08(-0.88%)
Feb 21, 2018 8.753 8.804 8.676 8.702 67,957 -0.10(-1.16%)
Feb 20, 2018 8.804 9.136 8.804 8.804 93,277 -0.08(-0.86%)
Feb 16, 2018 8.881 8.881 8.881 0 -0.05(-0.57%)
Feb 15, 2018 9.161 9.161 8.830 8.932 111,336 -0.23(-2.51%)
Feb 14, 2018 9.161 9.187 8.804 9.161 107,888 +0.00(+0.00%)
Feb 13, 2018 8.983 9.238 8.791 9.161 201,777 +0.18(+1.99%)
Feb 12, 2018 8.651 9.059 8.651 8.983 224,783 +0.36(+4.14%)
Feb 09, 2018 8.676 8.830 8.319 8.625 183,226 -0.05(-0.59%)
Feb 08, 2018 8.855 9.034 8.625 8.676 381,474 +0.01(+0.07%)
Feb 07, 2018 8.645 8.645 8.645 8.670 226,999 -0.02(-0.29%)
Feb 06, 2018 8.496 8.819 8.496 8.695 124,346 +0.05(+0.57%)
Feb 05, 2018 8.695 8.844 8.496 8.645 80,259 -0.10(-1.14%)
Feb 02, 2018 8.918 9.068 8.695 8.745 76,541 -0.20(-2.22%)
Feb 01, 2018 8.819 9.092 8.814 8.943 114,400 +0.17(+1.98%)
Jan 31, 2018 8.720 8.918 8.695 8.769 83,863 +0.07(+0.86%)
Jan 30, 2018 8.869 9.018 8.695 8.695 121,521 -0.25(-2.78%)
Jan 29, 2018 8.993 9.043 8.869 8.943 217,221 +0.00(+0.00%)
Jan 26, 2018 8.943 9.117 8.869 8.943 82,040 +0.02(+0.28%)
Jan 25, 2018 9.068 9.167 8.918 8.918 73,842 -0.15(-1.64%)
Jan 24, 2018 8.993 9.117 8.947 9.068 85,592 +0.02(+0.27%)
Jan 23, 2018 8.918 9.043 8.844 9.043 81,209 +0.10(+1.11%)
Jan 22, 2018 8.819 8.943 8.769 8.943 177,449 +0.20(+2.27%)
Jan 19, 2018 8.720 8.794 8.720 8.745 16,546 +0.00(+0.00%)
Jan 18, 2018 8.819 8.874 8.687 8.745 70,272 -0.05(-0.57%)
Jan 17, 2018 8.894 8.918 8.720 8.794 68,462 -0.02(-0.28%)
Jan 16, 2018 9.018 9.043 8.819 8.819 92,019 -0.10(-1.11%)
Jan 12, 2018 8.918 8.918 8.918 0 -0.05(-0.55%)
Jan 11, 2018 8.894 9.043 8.794 8.968 171,831 +0.10(+1.12%)
Jan 10, 2018 8.943 8.720 8.869 75,298 +0.05(+0.56%)
Jan 09, 2018 8.769 8.819 8.596 8.819 83,749 +0.12(+1.43%)
Jan 08, 2018 8.745 8.819 8.596 8.695 55,761 -0.05(-0.57%)
Jan 05, 2018 8.819 8.819 8.496 8.745 149,863 -0.15(-1.68%)
Jan 04, 2018 8.993 9.043 8.794 8.894 74,917 -0.12(-1.38%)
Jan 03, 2018 8.769 9.018 8.720 9.018 152,892 +0.22(+2.54%)
Jan 02, 2018 8.322 8.844 8.322 8.794 217,249 +0.50(+5.99%)
Dec 29, 2017 8.297 8.297 8.297 0 -0.02(-0.30%)
Dec 28, 2017 7.999 8.347 7.950 8.322 409,880 +0.27(+3.40%)
Dec 27, 2017 8.223 8.248 7.974 8.049 178,668 -0.12(-1.52%)
Dec 26, 2017 8.074 8.372 8.074 8.173 226,022 +0.05(+0.61%)
Dec 22, 2017 8.198 8.297 8.049 8.124 200,188 -0.17(-2.10%)
Dec 21, 2017 8.198 8.347 8.173 8.297 128,784 +0.07(+0.91%)
Dec 20, 2017 8.248 8.372 8.074 8.223 202,414 -0.05(-0.60%)
Dec 19, 2017 8.273 8.397 8.198 8.273 144,835 +0.00(+0.00%)
Dec 18, 2017 8.322 8.446 8.273 8.273 156,654 -0.05(-0.60%)
Dec 15, 2017 8.273 8.496 8.198 8.322 184,193 -0.02(-0.30%)
Dec 14, 2017 8.521 8.571 8.248 8.347 159,329 -0.12(-1.47%)
Dec 13, 2017 8.471 8.571 8.397 8.471 120,514 +0.02(+0.29%)
Dec 12, 2017 8.546 8.596 8.422 8.446 101,943 -0.12(-1.45%)
Dec 11, 2017 8.397 8.620 8.397 8.571 223,905 +0.17(+2.07%)
Dec 08, 2017 8.546 8.633 8.198 8.397 165,278 -0.10(-1.17%)
Dec 07, 2017 8.397 8.695 8.397 8.496 81,380 +0.07(+0.88%)
Dec 06, 2017 8.496 8.521 8.422 8.422 92,931 -0.10(-1.17%)
Dec 05, 2017 8.496 8.596 8.471 8.521 92,019 +0.02(+0.29%)
Dec 04, 2017 8.670 8.670 8.496 8.496 85,250 -0.20(-2.29%)
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.