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 (%)
Feb 26, 2010 6.599 6.644 6.523 6.553 18,295 -0.09(-1.36%)
Feb 25, 2010 6.614 6.644 6.614 6.644 20,086 -0.00(-0.00%)
Feb 24, 2010 6.676 6.676 6.588 6.644 35,394 -0.03(-0.52%)
Feb 23, 2010 6.774 6.838 6.487 6.678 124,376 +0.24(+3.80%)
Feb 22, 2010 6.569 6.591 6.325 6.434 76,068 -0.18(-2.73%)
Feb 19, 2010 6.589 6.668 6.564 6.614 33,328 +0.08(+1.26%)
Feb 18, 2010 6.540 6.612 6.477 6.532 31,277 -0.03(-0.49%)
Feb 17, 2010 6.668 6.771 6.564 6.564 59,082 -0.09(-1.40%)
Feb 16, 2010 6.617 6.697 6.511 6.657 82,111 +0.19(+2.96%)
Feb 12, 2010 6.258 6.465 6.465 6.465 52,305 +0.27(+4.36%)
Feb 11, 2010 6.309 6.309 6.046 6.195 49,479 +0.11(+1.75%)
Feb 10, 2010 6.306 6.306 6.059 6.088 22,671 -0.14(-2.30%)
Feb 09, 2010 6.381 6.433 6.173 6.232 63,857 -0.09(-1.35%)
Feb 08, 2010 6.253 6.375 6.203 6.317 50,905 +0.11(+1.71%)
Feb 05, 2010 6.320 6.413 5.982 6.211 156,215 -0.21(-3.23%)
Feb 04, 2010 6.617 6.617 6.248 6.418 50,969 -0.16(-2.42%)
Feb 03, 2010 6.686 6.686 6.264 6.577 120,651 -0.14(-2.10%)
Feb 02, 2010 6.715 6.769 6.649 6.718 36,116 -0.07(-1.06%)
Feb 01, 2010 6.777 6.814 6.737 6.790 96,971 +0.10(+1.42%)
Jan 29, 2010 6.544 6.783 6.541 6.695 92,532 +0.17(+2.64%)
Jan 28, 2010 6.734 6.734 6.517 6.523 45,596 -0.13(-1.96%)
Jan 27, 2010 6.742 6.893 6.551 6.653 83,606 -0.26(-3.81%)
Jan 26, 2010 6.781 6.935 6.752 6.916 70,330 +0.14(+2.04%)
Jan 25, 2010 6.783 6.856 6.778 6.778 77,691 -0.04(-0.61%)
Jan 22, 2010 6.791 6.820 6.726 6.820 40,096 +0.08(+1.12%)
Jan 21, 2010 6.836 6.867 6.726 6.744 59,562 -0.01(-0.19%)
Jan 20, 2010 6.666 6.778 6.648 6.757 69,394 +0.07(+1.09%)
Jan 19, 2010 6.663 6.765 6.648 6.684 84,710 +0.02(+0.31%)
Jan 15, 2010 6.674 6.663 6.663 6.663 80,936 -0.06(-0.93%)
Jan 14, 2010 6.726 6.768 6.648 6.726 31,166 +0.05(+0.74%)
Jan 13, 2010 6.588 6.700 6.588 6.676 73,356 +0.08(+1.18%)
Jan 12, 2010 6.637 6.760 6.590 6.598 57,134 -0.03(-0.43%)
Jan 11, 2010 6.434 6.755 6.434 6.627 70,395 +0.15(+2.29%)
Jan 08, 2010 6.413 6.517 6.381 6.478 74,967 +0.11(+1.68%)
Jan 07, 2010 6.332 6.382 6.309 6.371 72,244 +0.13(+2.00%)
Jan 06, 2010 6.257 6.317 6.239 6.246 59,210 +0.02(+0.25%)
Jan 05, 2010 6.202 6.252 6.189 6.231 34,722 +0.09(+1.49%)
Jan 04, 2010 5.991 6.207 5.991 6.139 41,120 +0.15(+2.57%)
Dec 31, 2009 5.934 5.986 5.986 5.986 46,413 +0.03(+0.53%)
Dec 30, 2009 5.941 5.993 5.868 5.954 53,820 +0.01(+0.22%)
Dec 29, 2009 5.868 5.941 5.866 5.941 49,869 +0.04(+0.71%)
Dec 28, 2009 5.939 5.944 5.816 5.900 85,539 -0.06(-0.96%)
Dec 24, 2009 5.952 5.986 5.907 5.957 47,234 +0.01(+0.13%)
Dec 23, 2009 5.900 5.957 5.866 5.949 43,053 -0.01(-0.13%)
Dec 22, 2009 5.892 5.999 5.863 5.957 40,537 +0.02(+0.40%)
Dec 21, 2009 5.735 5.934 5.735 5.934 111,327 +0.29(+5.13%)
Dec 18, 2009 6.061 6.061 5.644 5.644 188,021 -0.39(-6.52%)
Dec 17, 2009 6.215 6.215 6.035 6.038 113,656 +0.07(+1.22%)
Dec 16, 2009 5.918 5.975 5.866 5.965 61,105 +0.06(+1.06%)
Dec 15, 2009 5.738 5.902 5.738 5.902 73,786 +0.13(+2.21%)
Dec 14, 2009 5.761 5.798 5.717 5.774 239,813 -0.13(-2.16%)
Dec 11, 2009 6.082 6.106 5.902 5.902 98,481 -0.16(-2.71%)
Dec 10, 2009 6.155 6.155 6.049 6.066 31,645 -0.01(-0.17%)
Dec 09, 2009 6.093 6.218 6.053 6.077 54,027 -0.07(-1.10%)
Dec 08, 2009 6.126 6.145 6.098 6.145 18,488 +0.01(+0.17%)
Dec 07, 2009 6.179 6.192 6.059 6.134 50,613 -0.04(-0.72%)
Dec 04, 2009 6.152 6.241 6.152 6.179 31,941 +0.01(+0.13%)
Dec 03, 2009 6.270 6.270 6.126 6.171 57,748 -0.02(-0.34%)
Dec 02, 2009 6.283 6.283 6.100 6.192 68,373 -0.07(-1.04%)
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.