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, 2009 3.598 3.644 3.504 3.518 46,919 -0.03(-0.88%)
Apr 29, 2009 3.501 3.614 3.501 3.550 87,834 +0.05(+1.38%)
Apr 28, 2009 3.499 3.595 3.470 3.501 107,609 +0.00(+0.00%)
Apr 27, 2009 3.472 3.555 3.472 3.501 73,970 +0.00(+0.14%)
Apr 24, 2009 3.453 3.564 3.448 3.497 84,538 -0.00(-0.14%)
Apr 23, 2009 3.431 3.501 3.400 3.501 52,634 +0.04(+1.05%)
Apr 22, 2009 3.082 3.738 3.047 3.465 257,528 +0.42(+13.89%)
Apr 21, 2009 2.985 3.076 2.927 3.043 39,515 +0.08(+2.86%)
Apr 20, 2009 3.081 3.081 2.927 2.958 91,926 -0.10(-3.31%)
Apr 17, 2009 3.040 3.059 2.973 3.059 19,807 +0.07(+2.43%)
Apr 16, 2009 3.006 3.018 2.900 2.987 67,294 +0.01(+0.42%)
Apr 15, 2009 3.026 3.059 2.941 2.975 36,078 -0.08(-2.54%)
Apr 14, 2009 3.079 3.091 2.941 3.052 90,572 -0.05(-1.48%)
Apr 13, 2009 3.031 3.144 2.994 3.098 56,022 +0.12(+3.89%)
Apr 09, 2009 2.934 3.021 2.895 2.982 37,602 +0.05(+1.65%)
Apr 08, 2009 2.958 3.016 2.932 2.934 10,767 +0.02(+0.66%)
Apr 07, 2009 3.033 3.033 2.828 2.915 73,643 -0.08(-2.81%)
Apr 06, 2009 2.958 3.238 2.958 2.999 91,748 -0.01(-0.29%)
Apr 03, 2009 3.026 3.028 2.960 3.008 24,453 +0.04(+1.51%)
Apr 02, 2009 2.958 3.023 2.847 2.963 93,674 -0.01(-0.49%)
Apr 01, 2009 2.934 2.977 2.825 2.977 27,497 +0.01(+0.24%)
Mar 31, 2009 2.881 2.980 2.876 2.970 52,775 +0.12(+4.24%)
Mar 30, 2009 2.963 2.963 2.825 2.849 71,063 -0.18(-6.05%)
Mar 26, 2009 2.910 3.224 2.861 3.033 151,746 +0.16(+5.55%)
Mar 25, 2009 2.804 2.922 2.784 2.874 98,146 +0.11(+4.11%)
Mar 24, 2009 2.741 2.799 2.736 2.760 71,709 -0.00(-0.17%)
Mar 23, 2009 2.663 2.765 2.572 2.765 163,436 +0.07(+2.78%)
Mar 20, 2009 2.736 2.765 2.656 2.690 42,033 -0.05(-1.68%)
Mar 19, 2009 2.783 2.789 2.666 2.736 87,023 +0.01(+0.44%)
Mar 18, 2009 2.777 2.847 2.717 2.724 51,806 -0.07(-2.46%)
Mar 17, 2009 2.816 2.886 2.690 2.793 49,168 -0.07(-2.41%)
Mar 16, 2009 2.859 2.893 2.799 2.861 139,057 +0.00(+0.08%)
Mar 13, 2009 2.900 2.934 2.818 2.859 0 -0.02(-0.84%)
Mar 12, 2009 2.639 2.960 2.572 2.883 168,886 +0.33(+13.07%)
Mar 11, 2009 2.545 2.705 2.475 2.550 128,377 +0.02(+0.67%)
Mar 10, 2009 2.200 2.620 2.200 2.533 202,206 +0.31(+13.90%)
Mar 09, 2009 2.306 2.306 2.193 2.224 76,301 -0.16(-6.59%)
Mar 06, 2009 2.362 2.412 2.294 2.381 0 +0.04(+1.65%)
Mar 05, 2009 2.383 2.383 2.318 2.342 73,916 -0.05(-2.22%)
Mar 04, 2009 2.354 2.398 2.072 2.395 150,470 -0.08(-3.41%)
Mar 02, 2009 2.429 2.499 2.415 2.480 230,114 -0.10(-4.02%)
Feb 27, 2009 2.567 2.615 2.436 2.584 0 -0.07(-2.73%)
Feb 26, 2009 2.540 2.678 2.502 2.656 99,802 +0.11(+4.27%)
Feb 25, 2009 2.463 2.548 2.451 2.548 32,197 +0.07(+2.63%)
Feb 24, 2009 2.511 2.702 2.415 2.482 234,019 -0.06(-2.19%)
Feb 23, 2009 2.864 2.864 2.429 2.538 211,478 -0.33(-11.38%)
Feb 20, 2009 3.018 3.045 2.849 2.864 76,951 -0.19(-6.17%)
Feb 19, 2009 3.023 3.134 3.018 3.052 65,430 +0.02(+0.64%)
Feb 18, 2009 3.083 3.083 3.021 3.033 29,464 -0.01(-0.32%)
Feb 17, 2009 3.079 3.115 3.021 3.043 55,073 -0.10(-3.23%)
Feb 13, 2009 3.175 3.245 3.115 3.144 12,324 -0.03(-0.84%)
Feb 12, 2009 3.055 3.171 3.021 3.171 27,087 +0.06(+2.02%)
Feb 11, 2009 3.120 3.120 3.021 3.108 28,988 -0.05(-1.61%)
Feb 10, 2009 3.200 3.265 3.067 3.159 90,824 +0.00(+0.15%)
Feb 09, 2009 3.144 3.241 3.144 3.154 22,246 +0.01(+0.46%)
Feb 06, 2009 3.156 3.255 3.139 3.139 20,805 -0.00(-0.08%)
Feb 05, 2009 3.214 3.214 3.139 3.142 9,959 -0.12(-3.80%)
Feb 04, 2009 3.299 3.299 3.134 3.266 28,483 +0.07(+2.07%)
Feb 03, 2009 3.308 3.308 3.139 3.200 44,542 -0.08(-2.57%)
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.