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, 2007 9.350 9.614 9.280 9.598 143,935 +0.25(+2.63%)
Apr 27, 2007 9.460 9.485 9.206 9.352 113,900 -0.17(-1.80%)
Apr 26, 2007 9.485 9.524 9.462 9.524 57,340 +0.06(+0.65%)
Apr 25, 2007 9.319 9.485 9.232 9.462 140,035 +0.12(+1.26%)
Apr 24, 2007 9.132 9.355 9.116 9.344 136,134 +0.21(+2.33%)
Apr 23, 2007 9.088 9.193 9.075 9.132 96,737 +0.04(+0.45%)
Apr 20, 2007 8.857 9.211 8.857 9.091 172,801 +0.23(+2.63%)
Apr 19, 2007 8.845 8.927 8.755 8.857 62,801 -0.05(-0.58%)
Apr 18, 2007 8.909 8.983 8.806 8.909 1,511,521 +0.05(+0.58%)
Apr 17, 2007 8.768 8.893 8.768 8.857 50,709 +0.12(+1.38%)
Apr 16, 2007 8.765 8.783 8.665 8.737 126,772 +0.04(+0.44%)
Apr 13, 2007 8.806 8.919 8.652 8.698 79,964 -0.10(-1.14%)
Apr 12, 2007 8.498 8.819 8.396 8.798 187,233 +0.28(+3.25%)
Apr 11, 2007 8.393 8.524 8.332 8.522 136,914 -0.07(-0.84%)
Apr 10, 2007 8.742 8.798 8.209 8.593 338,970 -0.23(-2.59%)
Apr 09, 2007 8.911 9.027 8.747 8.821 242,623 -0.09(-1.01%)
Apr 05, 2007 9.109 9.109 8.763 8.911 358,864 -0.26(-2.85%)
Apr 04, 2007 9.601 9.742 8.993 9.173 180,212 -0.35(-3.66%)
Apr 03, 2007 9.485 9.585 9.101 9.521 210,247 +0.04(+0.38%)
Apr 02, 2007 9.450 9.601 9.406 9.485 292,162 +0.29(+3.18%)
Mar 30, 2007 9.421 9.498 9.160 9.193 255,144 -0.17(-1.78%)
Mar 29, 2007 9.767 9.778 9.296 9.360 313,226 +0.06(+0.61%)
Mar 28, 2007 8.973 9.383 8.921 9.303 194,254 +0.33(+3.66%)
Mar 27, 2007 8.550 9.229 8.524 8.975 288,261 +0.43(+4.98%)
Mar 26, 2007 9.106 9.165 8.411 8.550 410,743 -0.30(-3.39%)
Mar 23, 2007 8.665 8.919 8.614 8.850 285,141 +0.24(+2.80%)
Mar 22, 2007 8.481 8.650 8.481 8.609 113,900 +0.13(+1.51%)
Mar 21, 2007 8.342 8.522 8.342 8.481 261,346 +0.14(+1.69%)
Mar 20, 2007 8.393 8.516 8.319 8.340 168,120 -0.03(-0.34%)
Mar 19, 2007 8.191 8.406 8.140 8.368 262,517 +0.34(+4.25%)
Mar 16, 2007 7.942 8.201 7.942 8.027 169,290 +0.09(+1.13%)
Mar 15, 2007 7.883 7.975 7.819 7.937 149,006 +0.08(+1.01%)
Mar 14, 2007 7.988 7.988 7.760 7.858 106,489 -0.13(-1.64%)
Mar 13, 2007 8.024 8.132 7.965 7.988 158,368 -0.04(-0.45%)
Mar 12, 2007 7.870 8.075 7.768 8.024 236,772 +0.33(+4.30%)
Mar 09, 2007 7.552 7.706 7.440 7.694 108,049 +0.22(+2.88%)
Mar 08, 2007 7.396 7.552 7.317 7.478 104,538 +0.14(+1.89%)
Mar 07, 2007 7.181 7.358 7.142 7.340 108,049 +0.16(+2.21%)
Mar 06, 2007 7.188 7.240 7.124 7.181 69,432 +0.00(+0.04%)
Mar 05, 2007 7.242 7.242 7.083 7.178 99,857 -0.10(-1.37%)
Mar 02, 2007 7.324 7.401 7.278 7.278 109,609 -0.17(-2.34%)
Mar 01, 2007 7.386 7.458 7.383 7.453 106,099 +0.04(+0.55%)
Feb 28, 2007 7.435 7.465 7.383 7.411 108,049 +0.03(+0.38%)
Feb 27, 2007 7.314 7.383 7.309 7.383 91,276 +0.02(+0.24%)
Feb 26, 2007 7.227 7.365 7.212 7.365 61,631 +0.11(+1.56%)
Feb 23, 2007 7.229 7.253 7.217 7.253 62,021 +0.00(+0.00%)
Feb 22, 2007 7.112 7.263 7.101 7.253 55,389 +0.14(+1.98%)
Feb 21, 2007 7.027 7.112 7.024 7.112 36,666 +0.03(+0.41%)
Feb 20, 2007 7.132 7.135 7.053 7.083 52,269 +0.00(+0.03%)
Feb 16, 2007 7.045 7.083 7.035 7.081 49,538 -0.01(-0.11%)
Feb 15, 2007 7.114 7.173 7.076 7.088 194,644 +0.01(+0.18%)
Feb 14, 2007 7.078 7.104 6.996 7.076 86,985 +0.04(+0.62%)
Feb 13, 2007 6.909 7.032 6.909 7.032 60,070 +0.11(+1.55%)
Feb 12, 2007 6.947 6.947 6.865 6.924 63,643 +0.02(+0.26%)
Feb 09, 2007 7.050 7.050 6.886 6.906 59,680 -0.17(-2.39%)
Feb 08, 2007 7.053 7.083 7.042 7.076 27,694 +0.00(+0.00%)
Feb 07, 2007 6.978 7.114 6.973 7.076 185,673 +0.08(+1.21%)
Feb 06, 2007 6.986 7.014 6.927 6.991 58,120 +0.02(+0.26%)
Feb 05, 2007 6.794 6.973 6.794 6.973 88,545 +0.19(+2.84%)
Feb 02, 2007 6.678 6.781 6.660 6.781 72,553 +0.10(+1.50%)
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.