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, 2009 3.820 3.869 3.720 3.735 44,194 -0.03(-0.88%)
Apr 29, 2009 3.717 3.836 3.717 3.769 82,733 +0.05(+1.38%)
Apr 28, 2009 3.715 3.817 3.684 3.717 101,359 +0.00(+0.00%)
Apr 27, 2009 3.687 3.774 3.687 3.717 69,674 +0.01(+0.14%)
Apr 24, 2009 3.666 3.784 3.661 3.712 79,628 -0.01(-0.14%)
Apr 23, 2009 3.643 3.717 3.610 3.717 49,577 +0.04(+1.05%)
Apr 22, 2009 3.272 3.969 3.235 3.679 242,572 +0.45(+13.89%)
Apr 21, 2009 3.169 3.266 3.107 3.230 37,220 +0.09(+2.86%)
Apr 20, 2009 3.271 3.271 3.107 3.140 86,587 -0.11(-3.31%)
Apr 17, 2009 3.228 3.248 3.156 3.248 18,657 +0.08(+2.42%)
Apr 16, 2009 3.192 3.205 3.079 3.171 63,386 +0.01(+0.42%)
Apr 15, 2009 3.212 3.248 3.123 3.158 33,982 -0.08(-2.54%)
Apr 14, 2009 3.269 3.281 3.123 3.240 85,312 -0.05(-1.48%)
Apr 13, 2009 3.217 3.338 3.179 3.289 52,768 +0.12(+3.89%)
Apr 09, 2009 3.115 3.207 3.074 3.166 35,418 +0.05(+1.65%)
Apr 08, 2009 3.140 3.202 3.112 3.115 10,141 +0.02(+0.66%)
Apr 07, 2009 3.220 3.220 3.002 3.094 69,366 -0.09(-2.81%)
Apr 06, 2009 3.140 3.438 3.140 3.184 86,420 -0.01(-0.29%)
Apr 03, 2009 3.212 3.215 3.143 3.193 23,033 +0.05(+1.51%)
Apr 02, 2009 3.140 3.210 3.023 3.146 88,233 -0.02(-0.49%)
Apr 01, 2009 3.115 3.161 2.999 3.161 25,900 +0.01(+0.24%)
Mar 31, 2009 3.059 3.164 3.053 3.153 49,710 +0.13(+4.24%)
Mar 30, 2009 3.146 3.146 2.999 3.025 66,936 -0.19(-6.05%)
Mar 26, 2009 3.089 3.422 3.038 3.220 142,933 +0.17(+5.55%)
Mar 25, 2009 2.976 3.102 2.956 3.051 92,446 +0.12(+4.11%)
Mar 24, 2009 2.910 2.971 2.905 2.930 67,544 -0.01(-0.17%)
Mar 23, 2009 2.828 2.935 2.730 2.935 153,945 +0.08(+2.78%)
Mar 20, 2009 2.905 2.935 2.820 2.856 39,592 -0.05(-1.68%)
Mar 19, 2009 2.955 2.961 2.830 2.905 81,969 +0.01(+0.44%)
Mar 18, 2009 2.948 3.023 2.884 2.892 48,797 -0.07(-2.46%)
Mar 17, 2009 2.989 3.064 2.856 2.965 46,313 -0.07(-2.41%)
Mar 16, 2009 3.035 3.071 2.971 3.038 130,981 +0.00(+0.08%)
Mar 13, 2009 3.079 3.115 2.992 3.035 0 -0.03(-0.84%)
Mar 12, 2009 2.802 3.143 2.730 3.061 159,078 +0.35(+13.07%)
Mar 11, 2009 2.702 2.871 2.628 2.707 120,921 +0.02(+0.67%)
Mar 10, 2009 2.335 2.782 2.335 2.689 190,463 +0.33(+13.90%)
Mar 09, 2009 2.448 2.448 2.328 2.361 71,870 -0.17(-6.59%)
Mar 06, 2009 2.507 2.561 2.435 2.528 0 +0.04(+1.65%)
Mar 05, 2009 2.530 2.530 2.461 2.487 69,623 -0.06(-2.22%)
Mar 04, 2009 2.500 2.546 2.200 2.543 141,731 -0.09(-3.41%)
Mar 02, 2009 2.579 2.653 2.564 2.633 216,750 -0.11(-4.02%)
Feb 27, 2009 2.725 2.776 2.587 2.743 0 -0.08(-2.73%)
Feb 26, 2009 2.697 2.843 2.656 2.820 94,006 +0.12(+4.27%)
Feb 25, 2009 2.615 2.705 2.602 2.705 30,327 +0.07(+2.63%)
Feb 24, 2009 2.666 2.869 2.564 2.635 220,428 -0.06(-2.19%)
Feb 23, 2009 3.040 3.040 2.579 2.694 199,197 -0.35(-11.38%)
Feb 20, 2009 3.205 3.233 3.025 3.040 72,482 -0.20(-6.17%)
Feb 19, 2009 3.210 3.328 3.205 3.240 61,631 +0.02(+0.64%)
Feb 18, 2009 3.273 3.273 3.207 3.220 27,753 -0.01(-0.32%)
Feb 17, 2009 3.269 3.307 3.207 3.230 51,875 -0.11(-3.23%)
Feb 13, 2009 3.371 3.446 3.307 3.338 11,608 -0.03(-0.84%)
Feb 12, 2009 3.243 3.366 3.207 3.366 25,514 +0.07(+2.02%)
Feb 11, 2009 3.312 3.312 3.207 3.299 27,304 -0.05(-1.61%)
Feb 10, 2009 3.397 3.466 3.256 3.353 85,550 +0.01(+0.15%)
Feb 09, 2009 3.338 3.440 3.338 3.348 20,954 +0.02(+0.46%)
Feb 06, 2009 3.351 3.456 3.333 3.333 19,597 -0.00(-0.08%)
Feb 05, 2009 3.412 3.412 3.333 3.335 9,381 -0.13(-3.80%)
Feb 04, 2009 3.502 3.502 3.328 3.467 26,829 +0.07(+2.07%)
Feb 03, 2009 3.512 3.512 3.333 3.397 41,955 -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.