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

Global Partners LP (NY: GLP )

48.64 +1.39 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2009 5.617 5.791 5.494 5.637 246,998 +0.06(+1.01%)
Aug 28, 2009 5.729 5.926 5.543 5.581 106,531 -0.00(-0.05%)
Aug 27, 2009 5.896 5.939 5.494 5.584 232,597 -0.34(-5.78%)
Aug 26, 2009 5.987 5.987 5.878 5.926 44,324 -0.02(-0.39%)
Aug 25, 2009 5.878 5.995 5.750 5.949 97,390 +0.05(+0.82%)
Aug 24, 2009 5.875 6.133 5.775 5.901 328,470 +0.15(+2.62%)
Aug 21, 2009 5.635 5.763 5.635 5.750 179,966 +0.13(+2.28%)
Aug 20, 2009 5.597 5.635 5.545 5.622 97,449 +0.10(+1.84%)
Aug 19, 2009 5.551 5.622 5.446 5.520 59,800 +0.00(+0.05%)
Aug 18, 2009 5.469 5.584 5.443 5.517 98,267 +0.12(+2.31%)
Aug 17, 2009 5.290 5.520 5.290 5.392 126,707 -0.15(-2.76%)
Aug 14, 2009 5.635 5.635 5.545 5.545 69,759 -0.08(-1.36%)
Aug 13, 2009 5.635 5.635 5.584 5.622 81,424 +0.08(+1.38%)
Aug 12, 2009 5.487 5.579 5.395 5.545 57,969 +0.06(+1.07%)
Aug 11, 2009 5.456 5.494 5.392 5.487 62,074 +0.03(+0.56%)
Aug 10, 2009 5.367 5.648 5.367 5.456 112,424 +0.14(+2.68%)
Aug 07, 2009 5.267 5.344 5.254 5.313 41,925 +0.03(+0.64%)
Aug 06, 2009 5.239 5.423 5.239 5.280 60,501 -0.21(-3.90%)
Aug 05, 2009 5.415 5.584 5.373 5.494 88,965 +0.14(+2.62%)
Aug 04, 2009 5.443 5.443 5.241 5.354 101,835 -0.11(-2.10%)
Aug 03, 2009 5.650 5.660 5.443 5.469 118,369 -0.03(-0.52%)
Jul 31, 2009 5.447 5.533 5.435 5.497 103,757 +0.07(+1.29%)
Jul 30, 2009 5.497 5.552 5.427 5.427 87,902 -0.02(-0.37%)
Jul 29, 2009 5.510 5.592 5.352 5.447 121,658 +0.00(+0.00%)
Jul 28, 2009 5.472 5.490 5.347 5.447 198,975 +0.06(+1.07%)
Jul 27, 2009 5.346 5.397 5.302 5.390 142,280 +0.16(+3.14%)
Jul 24, 2009 5.185 5.350 5.050 5.226 212,030 +0.24(+4.80%)
Jul 23, 2009 4.940 5.048 4.923 4.986 155,518 +0.09(+1.81%)
Jul 22, 2009 4.983 4.983 4.765 4.898 112,906 +0.15(+3.16%)
Jul 21, 2009 4.865 4.873 4.745 4.748 126,881 +0.00(+0.05%)
Jul 20, 2009 4.513 4.793 4.513 4.745 92,436 +0.02(+0.48%)
Jul 17, 2009 4.573 4.750 4.510 4.723 94,925 +0.10(+2.16%)
Jul 16, 2009 4.573 4.685 4.573 4.623 53,141 +0.01(+0.16%)
Jul 15, 2009 4.608 4.845 4.608 4.615 88,570 +0.01(+0.16%)
Jul 14, 2009 4.388 4.623 4.388 4.608 93,140 +0.28(+6.59%)
Jul 13, 2009 4.388 4.428 4.258 4.323 112,906 -0.05(-1.14%)
Jul 10, 2009 4.375 4.448 4.335 4.373 111,125 -0.01(-0.17%)
Jul 09, 2009 4.435 4.460 4.380 4.380 33,416 -0.03(-0.79%)
Jul 08, 2009 4.435 4.518 4.375 4.415 125,900 -0.06(-1.34%)
Jul 07, 2009 4.720 4.720 4.453 4.475 86,485 -0.06(-1.32%)
Jul 06, 2009 4.625 4.723 4.525 4.535 101,556 -0.13(-2.84%)
Jul 02, 2009 4.598 4.788 4.498 4.668 147,731 +0.08(+1.85%)
Jul 01, 2009 4.615 4.675 4.430 4.583 175,740 -0.05(-1.13%)
Jun 30, 2009 4.860 4.873 4.610 4.635 133,992 -0.02(-0.38%)
Jun 29, 2009 4.888 4.888 4.623 4.653 157,199 +0.02(+0.49%)
Jun 26, 2009 4.860 4.860 4.603 4.630 106,459 +0.02(+0.38%)
Jun 25, 2009 4.610 4.668 4.578 4.613 139,951 +0.07(+1.60%)
Jun 24, 2009 4.673 4.673 4.538 4.540 155,446 -0.09(-1.94%)
Jun 23, 2009 4.668 4.698 4.553 4.630 145,630 -0.04(-0.96%)
Jun 22, 2009 4.853 4.853 4.508 4.675 272,803 -0.03(-0.64%)
Jun 19, 2009 4.673 4.733 4.618 4.705 103,593 +0.20(+4.38%)
Jun 18, 2009 4.595 4.670 4.250 4.508 203,349 +0.17(+4.04%)
Jun 17, 2009 4.598 4.684 4.250 4.333 382,035 -0.35(-7.47%)
Jun 16, 2009 4.873 4.935 4.618 4.683 190,603 -0.12(-2.60%)
Jun 15, 2009 4.760 4.855 4.667 4.808 128,377 +0.00(+0.05%)
Jun 12, 2009 4.495 4.845 4.470 4.805 109,944 +0.24(+5.31%)
Jun 11, 2009 4.473 4.598 4.420 4.563 116,175 +0.07(+1.50%)
Jun 10, 2009 5.068 5.068 4.473 4.495 282,163 -0.31(-6.50%)
Jun 09, 2009 4.935 4.935 4.730 4.808 87,001 +0.01(+0.21%)
Jun 08, 2009 4.837 4.883 4.710 4.798 173,727 -0.06(-1.24%)
Jun 05, 2009 4.915 4.933 4.748 4.858 165,475 +0.11(+2.32%)
Jun 04, 2009 4.435 4.873 4.430 4.748 371,807 +0.31(+7.04%)
Jun 03, 2009 4.423 4.498 4.385 4.435 145,101 +0.04(+0.85%)
Jun 02, 2009 4.415 4.785 4.200 4.398 409,201 +0.03(+0.63%)
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.