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 (%)
Dec 31, 2007 6.540 6.608 6.469 6.580 87,093 -0.04(-0.61%)
Dec 28, 2007 6.643 6.704 6.510 6.621 115,992 -0.10(-1.47%)
Dec 27, 2007 6.755 6.755 6.651 6.719 110,846 -0.01(-0.08%)
Dec 26, 2007 6.333 6.724 6.333 6.724 35,633 +0.17(+2.58%)
Dec 24, 2007 6.403 6.595 6.300 6.555 37,608 +0.19(+2.98%)
Dec 21, 2007 6.315 6.449 6.229 6.366 174,583 +0.03(+0.44%)
Dec 20, 2007 6.315 6.366 6.242 6.338 122,326 +0.05(+0.72%)
Dec 19, 2007 6.237 6.295 6.237 6.292 125,098 +0.01(+0.12%)
Dec 18, 2007 6.373 6.416 6.194 6.285 118,763 -0.07(-1.15%)
Dec 17, 2007 6.482 6.560 6.358 6.358 26,919 -0.12(-1.91%)
Dec 14, 2007 6.527 6.621 6.449 6.482 32,066 -0.03(-0.39%)
Dec 13, 2007 6.631 6.777 6.414 6.507 180,917 -0.14(-2.05%)
Dec 12, 2007 6.691 6.727 6.588 6.643 96,594 -0.03(-0.45%)
Dec 11, 2007 6.310 6.795 6.310 6.674 123,565 +0.31(+4.84%)
Dec 10, 2007 6.270 6.403 6.219 6.366 160,434 +0.04(+0.56%)
Dec 07, 2007 6.530 6.550 6.242 6.330 135,569 -0.19(-2.94%)
Dec 06, 2007 6.631 6.669 6.494 6.522 121,139 -0.16(-2.34%)
Dec 05, 2007 6.664 6.744 6.621 6.679 42,161 -0.04(-0.60%)
Dec 04, 2007 6.707 6.757 6.626 6.719 89,072 +0.00(+0.00%)
Dec 03, 2007 6.815 6.939 6.661 6.719 83,134 -0.22(-3.17%)
Nov 30, 2007 7.073 7.073 6.823 6.939 76,800 +0.02(+0.22%)
Nov 29, 2007 6.931 6.974 6.861 6.924 24,544 +0.03(+0.40%)
Nov 28, 2007 6.833 6.982 6.820 6.896 84,322 +0.03(+0.37%)
Nov 27, 2007 6.886 6.891 6.744 6.871 66,507 -0.02(-0.22%)
Nov 26, 2007 7.073 7.073 6.886 6.886 65,320 -0.13(-1.87%)
Nov 23, 2007 6.974 7.020 6.974 7.017 3,167 +0.04(+0.62%)
Nov 21, 2007 6.825 7.133 6.825 6.974 91,452 -0.04(-0.50%)
Nov 20, 2007 6.924 7.313 6.924 7.010 27,315 -0.03(-0.43%)
Nov 19, 2007 7.133 7.184 6.856 7.040 94,615 -0.16(-2.24%)
Nov 16, 2007 7.280 7.348 7.043 7.202 76,012 -0.17(-2.30%)
Nov 15, 2007 7.300 7.515 7.293 7.371 224,067 +0.11(+1.53%)
Nov 14, 2007 7.300 7.333 7.232 7.260 86,301 -0.03(-0.37%)
Nov 13, 2007 7.325 7.381 7.227 7.287 53,047 -0.01(-0.18%)
Nov 12, 2007 7.275 7.384 7.224 7.300 37,212 -0.05(-0.72%)
Nov 09, 2007 7.341 7.411 7.275 7.353 64,528 +0.01(+0.07%)
Nov 08, 2007 7.553 7.578 7.224 7.348 81,947 -0.13(-1.76%)
Nov 07, 2007 7.426 7.515 7.426 7.480 18,210 +0.03(+0.34%)
Nov 06, 2007 7.578 7.624 7.356 7.454 24,940 -0.05(-0.67%)
Nov 05, 2007 7.616 7.616 7.242 7.505 49,484 +0.11(+1.54%)
Nov 02, 2007 7.553 7.553 7.166 7.391 114,013 -0.05(-0.68%)
Nov 01, 2007 7.858 7.871 7.426 7.442 190,022 -0.42(-5.30%)
Oct 31, 2007 7.588 7.927 7.578 7.858 67,299 +0.27(+3.49%)
Oct 30, 2007 7.654 7.669 7.464 7.593 47,505 -0.11(-1.44%)
Oct 29, 2007 7.704 7.775 7.520 7.704 134,599 -0.03(-0.39%)
Oct 26, 2007 7.798 7.864 7.679 7.735 237,132 -0.06(-0.81%)
Oct 25, 2007 7.679 7.831 7.656 7.798 106,095 +0.13(+1.65%)
Oct 24, 2007 7.528 7.775 7.477 7.672 164,290 +0.08(+1.00%)
Oct 23, 2007 7.477 7.707 7.457 7.596 53,047 +0.18(+2.45%)
Oct 22, 2007 7.389 7.459 7.368 7.414 143,308 -0.09(-1.18%)
Oct 19, 2007 7.581 7.581 7.404 7.502 89,864 -0.08(-1.00%)
Oct 18, 2007 7.679 7.720 7.510 7.578 184,479 -0.09(-1.22%)
Oct 17, 2007 7.578 7.770 7.578 7.672 203,878 +0.07(+0.90%)
Oct 16, 2007 7.651 7.661 7.575 7.603 295,722 -0.09(-1.18%)
Oct 15, 2007 7.606 7.704 7.565 7.694 64,924 +0.09(+1.16%)
Oct 12, 2007 7.654 7.654 7.593 7.606 24,940 +0.02(+0.30%)
Oct 11, 2007 7.704 7.704 7.568 7.583 109,658 -0.05(-0.60%)
Oct 10, 2007 7.373 7.654 7.373 7.629 95,802 +0.26(+3.53%)
Oct 09, 2007 7.325 7.391 7.325 7.368 71,654 +0.02(+0.21%)
Oct 08, 2007 7.353 7.399 7.265 7.353 115,596 +0.02(+0.24%)
Oct 05, 2007 7.338 7.414 7.262 7.336 62,153 +0.06(+0.83%)
Oct 04, 2007 7.174 7.318 7.089 7.275 45,526 +0.11(+1.52%)
Oct 03, 2007 7.325 7.331 7.017 7.166 57,402 -0.12(-1.70%)
Oct 02, 2007 7.224 7.290 6.987 7.290 116,388 +0.04(+0.56%)
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.