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 (%)
Apr 30, 2020 7.765 8.011 7.622 7.706 152,296 -0.15(-1.89%)
Apr 29, 2020 7.765 7.949 7.622 7.855 304,583 +0.27(+3.58%)
Apr 28, 2020 7.706 7.797 7.362 7.583 296,468 +0.14(+1.91%)
Apr 27, 2020 7.603 7.706 7.182 7.441 388,042 +0.32(+4.45%)
Apr 24, 2020 7.234 7.422 6.885 7.124 208,637 +0.10(+1.47%)
Apr 23, 2020 6.568 7.331 6.568 7.021 352,464 +0.54(+8.28%)
Apr 22, 2020 6.678 6.760 6.425 6.483 199,278 +0.10(+1.52%)
Apr 21, 2020 6.050 6.396 6.050 6.386 142,375 +0.12(+1.96%)
Apr 20, 2020 6.186 6.557 6.102 6.263 150,008 -0.24(-3.68%)
Apr 17, 2020 6.697 6.703 6.225 6.503 214,510 +0.04(+0.60%)
Apr 16, 2020 6.218 6.496 6.218 6.464 74,488 +0.14(+2.15%)
Apr 15, 2020 6.555 6.839 6.244 6.328 262,724 -0.63(-9.02%)
Apr 14, 2020 6.561 6.962 6.561 6.956 161,510 +0.34(+5.08%)
Apr 13, 2020 6.768 6.862 6.283 6.619 154,883 +0.00(+0.00%)
Apr 09, 2020 6.315 7.092 6.276 6.619 330,420 +0.36(+5.68%)
Apr 08, 2020 5.921 6.263 5.675 6.263 274,088 +0.39(+6.61%)
Apr 07, 2020 5.823 6.380 5.752 5.875 494,734 +0.38(+6.82%)
Apr 06, 2020 5.312 5.730 5.312 5.500 658,921 +0.06(+1.19%)
Apr 03, 2020 5.487 5.624 5.241 5.435 238,774 -0.05(-0.83%)
Apr 02, 2020 5.513 5.752 5.357 5.481 446,697 -0.07(-1.28%)
Apr 01, 2020 5.591 5.830 5.345 5.552 477,458 -0.16(-2.72%)
Mar 31, 2020 5.571 6.037 5.571 5.707 181,908 -0.08(-1.45%)
Mar 30, 2020 6.296 6.348 5.532 5.791 278,500 -0.41(-6.58%)
Mar 27, 2020 6.179 6.399 5.888 6.199 188,855 -0.24(-3.72%)
Mar 26, 2020 5.888 6.865 5.888 6.438 306,201 +0.50(+8.51%)
Mar 25, 2020 5.539 6.335 5.228 5.933 589,892 +0.39(+7.13%)
Mar 24, 2020 5.875 5.930 5.423 5.539 374,901 -0.01(-0.23%)
Mar 23, 2020 6.212 6.212 5.015 5.552 562,107 -0.86(-13.42%)
Mar 20, 2020 6.535 7.396 6.173 6.412 565,949 +0.04(+0.61%)
Mar 19, 2020 4.212 6.626 4.076 6.373 907,201 +1.52(+31.33%)
Mar 18, 2020 5.176 5.341 4.083 4.853 683,461 -0.82(-14.38%)
Mar 17, 2020 6.619 6.639 5.571 5.668 555,957 -0.94(-14.29%)
Mar 16, 2020 6.988 7.228 6.471 6.613 386,163 -0.97(-12.80%)
Mar 13, 2020 7.247 7.635 6.956 7.583 443,084 +0.68(+9.84%)
Mar 12, 2020 6.471 7.182 5.823 6.904 696,304 -1.64(-19.17%)
Mar 11, 2020 8.425 8.619 8.250 8.541 313,016 -0.14(-1.64%)
Mar 10, 2020 8.502 9.382 8.185 8.683 538,818 +0.60(+7.36%)
Mar 09, 2020 7.739 9.538 7.169 8.088 744,508 -1.75(-17.82%)
Mar 06, 2020 10.68 10.83 9.822 9.842 454,521 -1.09(-9.95%)
Mar 05, 2020 11.18 11.21 10.86 10.93 282,905 -0.29(-2.59%)
Mar 04, 2020 11.66 11.76 11.22 11.22 187,384 -0.39(-3.40%)
Mar 03, 2020 11.96 11.96 11.49 11.61 118,331 -0.28(-2.34%)
Mar 02, 2020 12.26 12.29 11.73 11.89 238,341 -0.63(-5.01%)
Feb 28, 2020 11.22 12.52 10.86 12.52 522,985 +0.99(+8.59%)
Feb 27, 2020 11.63 11.65 11.32 11.53 298,776 -0.16(-1.38%)
Feb 26, 2020 11.78 11.98 11.67 11.69 194,271 -0.16(-1.36%)
Feb 25, 2020 12.15 12.16 11.78 11.85 264,659 -0.28(-2.35%)
Feb 24, 2020 11.96 12.14 11.75 12.14 267,320 +0.01(+0.05%)
Feb 21, 2020 12.29 12.29 12.07 12.13 257,628 -0.20(-1.63%)
Feb 20, 2020 12.29 12.42 12.27 12.33 167,287 +0.04(+0.32%)
Feb 19, 2020 12.42 12.42 12.29 12.29 107,910 -0.10(-0.84%)
Feb 18, 2020 12.29 12.42 12.29 12.40 120,489 +0.03(+0.21%)
Feb 14, 2020 12.44 12.44 12.33 12.37 113,746 -0.03(-0.21%)
Feb 13, 2020 12.40 12.50 12.36 12.40 120,835 -0.07(-0.57%)
Feb 12, 2020 12.59 12.68 12.47 12.47 137,102 -0.01(-0.10%)
Feb 11, 2020 12.49 12.61 12.39 12.48 188,118 -0.03(-0.21%)
Feb 10, 2020 12.73 12.73 12.37 12.51 321,382 -0.25(-1.98%)
Feb 07, 2020 12.62 12.85 12.62 12.76 179,273 +0.02(+0.18%)
Feb 06, 2020 12.79 12.80 12.71 12.74 314,489 -0.05(-0.39%)
Feb 05, 2020 12.67 12.81 12.67 12.79 144,302 +0.18(+1.45%)
Feb 04, 2020 12.60 12.67 12.54 12.60 146,715 +0.07(+0.55%)
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.