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

Global Partners LP (NY: GLP )

44.48 +1.12 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 7.325 7.356 7.275 7.303 109,658 +0.03(+0.38%)
Feb 27, 2007 7.207 7.275 7.202 7.275 92,635 +0.02(+0.24%)
Feb 26, 2007 7.121 7.257 7.106 7.257 62,549 +0.11(+1.56%)
Feb 23, 2007 7.123 7.146 7.111 7.146 62,944 +0.00(+0.00%)
Feb 22, 2007 7.007 7.156 6.997 7.146 56,214 +0.14(+1.98%)
Feb 21, 2007 6.924 7.007 6.921 7.007 37,212 +0.03(+0.41%)
Feb 20, 2007 7.027 7.030 6.949 6.979 53,047 +0.00(+0.03%)
Feb 16, 2007 6.941 6.979 6.931 6.977 50,276 -0.01(-0.11%)
Feb 15, 2007 7.010 7.068 6.972 6.984 197,544 +0.01(+0.18%)
Feb 14, 2007 6.974 7.000 6.894 6.972 88,281 +0.04(+0.62%)
Feb 13, 2007 6.808 6.929 6.808 6.929 60,965 +0.11(+1.55%)
Feb 12, 2007 6.846 6.846 6.765 6.823 64,591 +0.02(+0.26%)
Feb 09, 2007 6.947 6.947 6.785 6.805 60,569 -0.17(-2.39%)
Feb 08, 2007 6.949 6.979 6.939 6.972 28,107 +0.00(+0.00%)
Feb 07, 2007 6.876 7.010 6.871 6.972 188,438 +0.08(+1.21%)
Feb 06, 2007 6.883 6.911 6.825 6.888 58,986 +0.02(+0.26%)
Feb 05, 2007 6.694 6.871 6.694 6.871 89,864 +0.19(+2.84%)
Feb 02, 2007 6.580 6.681 6.563 6.681 73,633 +0.10(+1.50%)
Feb 01, 2007 6.494 6.590 6.494 6.583 56,610 -0.08(-1.14%)
Jan 31, 2007 6.583 6.659 6.580 6.659 90,260 +0.08(+1.19%)
Jan 30, 2007 6.568 6.623 6.547 6.580 50,672 +0.01(+0.19%)
Jan 29, 2007 6.616 6.616 6.502 6.568 71,258 +0.00(+0.04%)
Jan 26, 2007 6.494 6.588 6.494 6.565 63,340 +0.07(+1.13%)
Jan 25, 2007 6.530 6.568 6.479 6.492 80,759 +0.00(+0.00%)
Jan 24, 2007 6.542 6.542 6.469 6.492 110,054 -0.07(-1.04%)
Jan 23, 2007 6.659 6.659 6.537 6.560 342,040 -0.04(-0.54%)
Jan 22, 2007 6.482 6.638 6.482 6.595 54,235 +0.05(+0.77%)
Jan 19, 2007 6.505 6.588 6.474 6.545 81,155 +0.05(+0.82%)
Jan 18, 2007 6.497 6.497 6.467 6.492 57,402 +0.03(+0.39%)
Jan 17, 2007 6.467 6.479 6.446 6.467 203,482 +0.01(+0.16%)
Jan 16, 2007 6.368 6.502 6.315 6.457 189,230 +0.10(+1.59%)
Jan 12, 2007 6.378 6.414 6.313 6.355 95,802 -0.01(-0.12%)
Jan 11, 2007 6.201 6.368 6.184 6.363 136,578 +0.15(+2.40%)
Jan 10, 2007 6.217 6.227 6.204 6.214 50,276 +0.01(+0.08%)
Jan 09, 2007 6.151 6.209 6.126 6.209 89,072 +0.06(+0.94%)
Jan 08, 2007 6.017 6.151 6.017 6.151 95,011 +0.10(+1.71%)
Jan 05, 2007 6.098 6.098 5.944 6.047 140,933 -0.08(-1.24%)
Jan 04, 2007 6.328 6.328 6.030 6.123 336,497 -0.28(-4.42%)
Jan 03, 2007 6.563 6.694 6.334 6.406 124,702 -0.16(-2.39%)
Dec 29, 2006 6.479 6.744 6.474 6.563 101,345 +0.05(+0.70%)
Dec 28, 2006 6.441 6.517 6.307 6.517 43,546 +0.03(+0.39%)
Dec 27, 2006 6.315 6.492 6.292 6.492 107,283 +0.19(+3.09%)
Dec 26, 2006 6.313 6.504 6.282 6.297 27,711 -0.02(-0.28%)
Dec 22, 2006 6.292 6.315 6.265 6.315 86,301 +0.02(+0.36%)
Dec 21, 2006 6.206 6.315 6.206 6.292 89,864 +0.08(+1.30%)
Dec 20, 2006 6.265 6.265 6.196 6.211 13,459 -0.01(-0.22%)
Dec 19, 2006 6.259 6.265 6.206 6.225 24,544 -0.03(-0.51%)
Dec 18, 2006 6.277 6.300 6.245 6.257 49,880 +0.02(+0.28%)
Dec 15, 2006 6.201 6.295 6.201 6.239 692,789 +0.05(+0.78%)
Dec 14, 2006 6.239 6.239 6.191 6.191 36,025 -0.05(-0.77%)
Dec 13, 2006 6.252 6.265 6.227 6.239 51,068 -0.01(-0.20%)
Dec 12, 2006 6.265 6.310 6.219 6.252 124,702 +0.00(+0.04%)
Dec 11, 2006 6.272 6.282 6.227 6.249 147,267 +0.01(+0.12%)
Dec 08, 2006 6.302 6.302 6.214 6.242 155,184 -0.04(-0.59%)
Dec 07, 2006 6.292 6.315 6.257 6.279 98,574 -0.01(-0.18%)
Dec 06, 2006 6.305 6.305 6.217 6.290 83,134 -0.01(-0.20%)
Dec 05, 2006 6.163 6.302 6.163 6.302 121,535 +0.18(+2.89%)
Dec 04, 2006 5.987 6.163 5.979 6.126 78,780 +0.17(+2.80%)
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.