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

Global Partners LP (NY: GLP )

45.03 -2.64 (-5.53%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 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 3.764 3.812 3.665 3.680 44,853 -0.03(-0.88%)
Apr 29, 2009 3.663 3.780 3.663 3.713 83,966 +0.05(+1.38%)
Apr 28, 2009 3.660 3.761 3.630 3.663 102,869 +0.00(+0.00%)
Apr 27, 2009 3.632 3.718 3.632 3.663 70,712 +0.01(+0.14%)
Apr 24, 2009 3.612 3.728 3.607 3.658 80,814 -0.01(-0.14%)
Apr 23, 2009 3.589 3.663 3.557 3.663 50,316 +0.04(+1.05%)
Apr 22, 2009 3.224 3.910 3.188 3.625 246,185 +0.44(+13.89%)
Apr 21, 2009 3.122 3.218 3.062 3.183 37,774 +0.09(+2.86%)
Apr 20, 2009 3.223 3.223 3.062 3.094 87,877 -0.11(-3.32%)
Apr 17, 2009 3.180 3.200 3.110 3.200 18,934 +0.08(+2.43%)
Apr 16, 2009 3.145 3.158 3.034 3.125 64,330 +0.01(+0.42%)
Apr 15, 2009 3.165 3.200 3.077 3.112 34,489 -0.08(-2.54%)
Apr 14, 2009 3.221 3.233 3.077 3.193 86,582 -0.05(-1.48%)
Apr 13, 2009 3.170 3.289 3.132 3.241 53,554 +0.12(+3.89%)
Apr 09, 2009 3.069 3.160 3.029 3.120 35,945 +0.05(+1.65%)
Apr 08, 2009 3.094 3.155 3.067 3.069 10,292 +0.02(+0.66%)
Apr 07, 2009 3.173 3.173 2.958 3.049 70,399 -0.09(-2.81%)
Apr 06, 2009 3.094 3.387 3.094 3.137 87,707 -0.01(-0.29%)
Apr 03, 2009 3.165 3.168 3.097 3.146 23,376 +0.05(+1.51%)
Apr 02, 2009 3.094 3.163 2.978 3.099 89,548 -0.02(-0.49%)
Apr 01, 2009 3.069 3.115 2.955 3.115 26,286 +0.01(+0.24%)
Mar 31, 2009 3.014 3.117 3.008 3.107 50,450 +0.13(+4.24%)
Mar 30, 2009 3.099 3.099 2.955 2.981 67,932 -0.19(-6.05%)
Mar 26, 2009 3.044 3.372 2.993 3.173 145,062 +0.17(+5.55%)
Mar 25, 2009 2.933 3.056 2.913 3.006 93,823 +0.12(+4.11%)
Mar 24, 2009 2.867 2.928 2.862 2.887 68,550 -0.01(-0.17%)
Mar 23, 2009 2.786 2.892 2.690 2.892 156,237 +0.08(+2.78%)
Mar 20, 2009 2.862 2.892 2.779 2.814 40,181 -0.05(-1.68%)
Mar 19, 2009 2.911 2.918 2.789 2.862 83,190 +0.01(+0.44%)
Mar 18, 2009 2.905 2.978 2.842 2.849 49,524 -0.07(-2.46%)
Mar 17, 2009 2.945 3.019 2.814 2.921 47,002 -0.07(-2.41%)
Mar 16, 2009 2.991 3.026 2.928 2.993 132,932 +0.00(+0.08%)
Mar 13, 2009 3.034 3.069 2.948 2.991 0 -0.03(-0.84%)
Mar 12, 2009 2.761 3.097 2.690 3.016 161,447 +0.35(+13.07%)
Mar 11, 2009 2.662 2.829 2.589 2.667 122,722 +0.02(+0.67%)
Mar 10, 2009 2.301 2.741 2.301 2.650 193,300 +0.32(+13.90%)
Mar 09, 2009 2.412 2.412 2.294 2.326 72,940 -0.16(-6.59%)
Mar 06, 2009 2.470 2.523 2.400 2.491 0 +0.04(+1.65%)
Mar 05, 2009 2.493 2.493 2.425 2.450 70,660 -0.06(-2.22%)
Mar 04, 2009 2.463 2.508 2.167 2.506 143,842 -0.09(-3.41%)
Mar 02, 2009 2.541 2.614 2.526 2.594 219,978 -0.11(-4.02%)
Feb 27, 2009 2.685 2.736 2.549 2.703 0 -0.08(-2.73%)
Feb 26, 2009 2.657 2.801 2.617 2.779 95,407 +0.11(+4.27%)
Feb 25, 2009 2.577 2.665 2.564 2.665 30,779 +0.07(+2.63%)
Feb 24, 2009 2.627 2.827 2.526 2.597 223,711 -0.06(-2.19%)
Feb 23, 2009 2.996 2.996 2.541 2.655 202,163 -0.34(-11.38%)
Feb 20, 2009 3.158 3.185 2.981 2.996 73,562 -0.20(-6.17%)
Feb 19, 2009 3.163 3.279 3.158 3.193 62,549 +0.02(+0.64%)
Feb 18, 2009 3.225 3.225 3.160 3.173 28,166 -0.01(-0.32%)
Feb 17, 2009 3.221 3.259 3.160 3.183 52,648 -0.11(-3.23%)
Feb 13, 2009 3.322 3.395 3.259 3.289 11,781 -0.03(-0.84%)
Feb 12, 2009 3.195 3.317 3.160 3.317 25,894 +0.07(+2.02%)
Feb 11, 2009 3.264 3.264 3.160 3.251 27,711 -0.05(-1.61%)
Feb 10, 2009 3.347 3.415 3.208 3.304 86,824 +0.01(+0.15%)
Feb 09, 2009 3.289 3.390 3.289 3.299 21,266 +0.02(+0.46%)
Feb 06, 2009 3.302 3.405 3.284 3.284 19,889 -0.00(-0.08%)
Feb 05, 2009 3.362 3.362 3.284 3.286 9,520 -0.13(-3.80%)
Feb 04, 2009 3.451 3.451 3.279 3.416 27,228 +0.07(+2.07%)
Feb 03, 2009 3.461 3.461 3.284 3.347 42,580 -0.09(-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.