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

Global Partners LP (NY: GLP )

47.75 +0.09 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 7.034 7.223 7.000 7.203 220,278 +0.19(+2.67%)
Apr 27, 2012 7.015 7.021 6.938 7.015 87,576 +0.06(+0.84%)
Apr 26, 2012 6.892 7.028 6.892 6.957 110,988 +0.02(+0.27%)
Apr 25, 2012 6.942 6.942 6.822 6.938 165,973 +0.06(+0.80%)
Apr 24, 2012 6.816 6.911 6.816 6.883 86,978 +0.09(+1.27%)
Apr 23, 2012 6.859 6.923 6.766 6.797 214,195 -0.10(-1.43%)
Apr 20, 2012 6.856 6.935 6.806 6.895 110,223 +0.04(+0.58%)
Apr 19, 2012 6.911 6.942 6.843 6.856 34,961 -0.03(-0.40%)
Apr 18, 2012 6.883 6.908 6.840 6.883 32,188 +0.01(+0.13%)
Apr 17, 2012 6.886 6.942 6.871 6.874 45,609 -0.00(-0.04%)
Apr 16, 2012 6.926 6.926 6.800 6.877 34,811 -0.01(-0.18%)
Apr 13, 2012 6.929 6.969 6.865 6.889 40,018 -0.07(-1.06%)
Apr 12, 2012 6.889 7.031 6.889 6.963 72,135 +0.08(+1.12%)
Apr 11, 2012 6.803 6.923 6.785 6.886 52,492 +0.12(+1.82%)
Apr 10, 2012 6.942 6.981 6.760 6.763 166,276 -0.22(-3.08%)
Apr 09, 2012 6.969 7.052 6.917 6.978 38,645 -0.10(-1.39%)
Apr 05, 2012 7.172 7.190 7.025 7.077 118,925 -0.14(-1.92%)
Apr 04, 2012 7.184 7.240 7.108 7.215 73,401 +0.00(+0.00%)
Apr 03, 2012 7.181 7.280 7.144 7.215 103,968 +0.02(+0.30%)
Apr 02, 2012 7.138 7.221 7.098 7.194 63,706 +0.06(+0.77%)
Mar 30, 2012 7.117 7.187 7.114 7.138 60,787 -0.00(-0.04%)
Mar 29, 2012 7.187 7.288 7.098 7.141 258,721 -0.09(-1.19%)
Mar 28, 2012 7.224 7.326 7.132 7.227 303,448 +0.02(+0.26%)
Mar 27, 2012 7.092 7.251 7.092 7.209 247,090 +0.11(+1.56%)
Mar 26, 2012 7.237 7.249 7.098 7.098 111,258 -0.08(-1.16%)
Mar 23, 2012 7.194 7.209 7.104 7.181 63,062 +0.04(+0.60%)
Mar 22, 2012 7.338 7.375 7.114 7.138 140,980 -0.24(-3.29%)
Mar 21, 2012 7.596 7.596 7.295 7.381 149,200 -0.22(-2.95%)
Mar 20, 2012 7.424 7.605 7.227 7.605 234,580 +0.13(+1.68%)
Mar 19, 2012 7.144 7.522 7.114 7.479 243,761 +0.31(+4.33%)
Mar 16, 2012 7.101 7.221 7.101 7.169 281,309 +0.07(+1.00%)
Mar 15, 2012 6.812 7.114 6.748 7.098 334,735 +0.32(+4.67%)
Mar 14, 2012 6.905 6.981 6.723 6.782 214,895 -0.12(-1.74%)
Mar 13, 2012 7.068 7.068 6.837 6.902 124,409 -0.16(-2.22%)
Mar 12, 2012 6.981 7.068 6.837 7.058 147,069 +0.06(+0.88%)
Mar 09, 2012 6.846 7.025 6.846 6.997 79,935 +0.15(+2.20%)
Mar 08, 2012 6.859 6.975 6.822 6.846 152,988 -0.03(-0.40%)
Mar 07, 2012 6.828 6.902 6.812 6.874 97,535 +0.11(+1.64%)
Mar 06, 2012 6.868 6.899 6.763 6.763 94,153 -0.14(-1.96%)
Mar 05, 2012 6.865 6.985 6.865 6.899 81,204 +0.02(+0.36%)
Mar 02, 2012 6.859 6.997 6.840 6.874 71,611 +0.02(+0.27%)
Mar 01, 2012 6.816 6.932 6.760 6.856 88,247 +0.10(+1.50%)
Feb 29, 2012 6.822 6.899 6.745 6.754 71,263 -0.05(-0.68%)
Feb 28, 2012 6.902 7.006 6.776 6.800 95,234 -0.11(-1.64%)
Feb 27, 2012 6.908 6.991 6.859 6.914 77,277 +0.05(+0.78%)
Feb 24, 2012 6.788 6.899 6.788 6.860 48,141 +0.07(+1.06%)
Feb 23, 2012 6.889 6.895 6.769 6.788 123,120 +0.03(+0.50%)
Feb 22, 2012 6.889 6.938 6.751 6.754 203,580 -0.18(-2.66%)
Feb 21, 2012 6.852 6.942 6.760 6.938 258,636 +0.06(+0.89%)
Feb 17, 2012 7.077 7.120 6.843 6.877 231,599 -0.19(-2.70%)
Feb 16, 2012 7.071 7.092 7.006 7.068 84,456 +0.02(+0.22%)
Feb 15, 2012 7.092 7.129 7.006 7.052 100,991 -0.02(-0.22%)
Feb 14, 2012 7.181 7.218 7.068 7.068 125,968 -0.07(-0.99%)
Feb 13, 2012 7.117 7.247 7.108 7.138 158,254 +0.04(+0.52%)
Feb 10, 2012 7.068 7.120 7.021 7.101 205,226 +0.00(+0.04%)
Feb 09, 2012 7.135 7.181 7.009 7.098 288,322 -0.01(-0.17%)
Feb 08, 2012 7.221 7.221 7.028 7.111 154,814 -0.01(-0.09%)
Feb 07, 2012 7.086 7.144 7.021 7.117 262,978 -0.04(-0.56%)
Feb 06, 2012 7.338 7.384 7.006 7.157 274,400 -0.24(-3.20%)
Feb 03, 2012 7.335 7.461 7.329 7.393 178,567 +0.06(+0.80%)
Feb 02, 2012 7.280 7.335 7.206 7.335 234,366 +0.03(+0.46%)
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.