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 (%)
Jul 30, 2010 6.609 6.635 6.543 6.609 248,691 -0.02(-0.28%)
Jul 29, 2010 6.614 6.638 6.511 6.627 355,719 +0.01(+0.20%)
Jul 28, 2010 6.669 6.669 6.590 6.614 163,687 -0.02(-0.28%)
Jul 27, 2010 6.630 6.688 6.519 6.632 325,808 +0.02(+0.24%)
Jul 26, 2010 6.440 6.627 6.427 6.616 456,555 +0.18(+2.74%)
Jul 23, 2010 6.461 6.461 6.367 6.440 278,629 +0.00(+0.00%)
Jul 22, 2010 6.359 6.472 6.346 6.440 520,798 +0.13(+2.00%)
Jul 21, 2010 6.196 6.314 6.185 6.314 456,867 +0.18(+2.87%)
Jul 20, 2010 6.103 6.222 6.006 6.138 519,760 +0.05(+0.86%)
Jul 19, 2010 6.111 6.182 6.040 6.085 296,813 +0.06(+0.96%)
Jul 16, 2010 6.027 6.111 6.027 6.027 329,678 -0.02(-0.39%)
Jul 15, 2010 6.075 6.077 6.015 6.051 280,674 +0.00(+0.04%)
Jul 14, 2010 5.982 6.098 5.972 6.048 223,870 +0.00(+0.00%)
Jul 13, 2010 6.051 6.098 6.000 6.048 309,171 +0.02(+0.26%)
Jul 12, 2010 5.990 6.090 5.990 6.032 154,127 -0.02(-0.30%)
Jul 09, 2010 6.051 6.067 5.998 6.051 205,039 +0.05(+0.83%)
Jul 08, 2010 5.932 6.051 5.854 6.001 210,038 +0.14(+2.33%)
Jul 07, 2010 5.735 5.906 5.735 5.864 137,224 +0.10(+1.78%)
Jul 06, 2010 5.790 5.846 5.701 5.761 148,342 -0.01(-0.14%)
Jul 02, 2010 5.769 5.843 5.662 5.769 157,533 +0.03(+0.55%)
Jul 01, 2010 5.890 5.922 5.596 5.738 196,646 -0.18(-3.02%)
Jun 30, 2010 5.804 5.917 5.804 5.917 65,063 +0.05(+0.85%)
Jun 29, 2010 5.835 5.910 5.719 5.867 166,382 -0.12(-1.93%)
Jun 25, 2010 5.982 5.993 5.864 5.982 129,952 +0.08(+1.34%)
Jun 24, 2010 5.838 5.911 5.796 5.904 147,741 -0.01(-0.22%)
Jun 23, 2010 5.943 5.956 5.811 5.917 189,846 -0.08(-1.27%)
Jun 22, 2010 5.951 5.993 5.867 5.993 393,882 +0.03(+0.49%)
Jun 21, 2010 6.025 6.025 5.851 5.964 244,438 +0.03(+0.44%)
Jun 18, 2010 5.938 5.990 5.854 5.938 287,067 +0.08(+1.30%)
Jun 17, 2010 5.925 5.925 5.798 5.861 130,917 -0.10(-1.63%)
Jun 16, 2010 5.840 6.038 5.840 5.959 196,947 +0.03(+0.49%)
Jun 15, 2010 5.756 5.946 5.709 5.930 269,833 +0.17(+2.97%)
Jun 14, 2010 5.904 5.919 5.735 5.759 183,323 -0.03(-0.50%)
Jun 11, 2010 5.772 5.840 5.738 5.788 222,034 +0.03(+0.46%)
Jun 10, 2010 5.640 5.761 5.630 5.761 89,675 +0.15(+2.62%)
Jun 09, 2010 5.604 5.748 5.533 5.614 106,009 +0.00(+0.05%)
Jun 08, 2010 5.709 5.751 5.414 5.612 113,558 -0.01(-0.19%)
Jun 07, 2010 5.709 5.761 5.559 5.622 121,506 -0.07(-1.25%)
Jun 04, 2010 5.693 5.759 5.659 5.693 166,207 -0.06(-0.96%)
Jun 03, 2010 5.498 5.785 5.422 5.748 265,006 +0.07(+1.25%)
Jun 02, 2010 5.701 5.733 5.604 5.677 168,860 +0.04(+0.70%)
Jun 01, 2010 5.630 5.683 5.590 5.638 159,179 +0.03(+0.61%)
May 28, 2010 5.604 5.664 5.604 5.604 115,914 +0.00(+0.05%)
May 27, 2010 5.525 5.601 5.454 5.601 198,794 +0.16(+2.95%)
May 26, 2010 5.588 5.656 5.414 5.441 355,005 +0.21(+3.92%)
May 25, 2010 5.246 5.272 5.138 5.235 534,079 -0.08(-1.58%)
May 24, 2010 5.364 5.424 5.312 5.319 303,575 -0.07(-1.37%)
May 21, 2010 5.351 5.493 5.198 5.393 359,281 +0.10(+1.94%)
May 20, 2010 5.156 5.357 5.156 5.291 437,413 -0.02(-0.30%)
May 19, 2010 5.393 5.419 5.264 5.306 115,949 -0.12(-2.23%)
May 18, 2010 5.638 5.788 5.417 5.427 123,555 -0.16(-2.83%)
May 17, 2010 5.785 5.917 5.562 5.585 217,514 -0.11(-1.85%)
May 14, 2010 5.690 5.783 5.601 5.690 124,266 -0.05(-0.92%)
May 13, 2010 5.825 5.825 5.714 5.743 204,074 +0.01(+0.14%)
May 12, 2010 5.580 5.819 5.554 5.735 216,370 +0.17(+2.98%)
May 11, 2010 5.821 5.821 5.509 5.569 269,073 -0.27(-4.64%)
May 10, 2010 5.543 5.843 5.530 5.840 420,741 +0.63(+12.12%)
May 07, 2010 5.130 5.367 4.999 5.209 671,158 +0.06(+1.12%)
May 06, 2010 5.698 5.811 4.735 5.151 901,958 -0.58(-10.10%)
May 05, 2010 5.709 5.785 5.698 5.730 438,967 -0.17(-2.90%)
May 04, 2010 6.017 6.017 5.814 5.901 335,520 -0.09(-1.49%)
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.