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

Global Partners LP (NY: GLP )

46.51 +1.36 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 30, 2008 4.268 4.382 4.174 4.205 91,744 -0.02(-0.48%)
May 29, 2008 4.170 4.243 4.130 4.225 89,283 +0.06(+1.39%)
May 28, 2008 4.123 4.170 4.078 4.167 82,547 +0.04(+0.87%)
May 27, 2008 4.241 4.243 4.123 4.132 80,560 -0.05(-1.23%)
May 26, 2008 4.237 4.277 4.165 4.183 0 +0.00(+0.00%)
May 23, 2008 4.237 4.277 4.165 4.183 127,055 -0.05(-1.27%)
May 22, 2008 4.313 4.357 4.223 4.237 149,253 -0.02(-0.47%)
May 21, 2008 4.239 4.371 4.237 4.257 135,307 +0.01(+0.32%)
May 20, 2008 4.268 4.268 4.223 4.243 64,310 -0.01(-0.26%)
May 19, 2008 4.245 4.333 4.181 4.254 283,075 +0.01(+0.21%)
May 16, 2008 4.196 4.263 4.022 4.245 251,783 +0.00(+0.11%)
May 15, 2008 4.279 4.279 4.212 4.241 68,472 -0.00(-0.11%)
May 14, 2008 4.286 4.290 4.194 4.245 115,056 -0.01(-0.21%)
May 13, 2008 4.259 4.263 4.214 4.254 46,597 +0.01(+0.16%)
May 12, 2008 4.295 4.321 4.245 4.248 205,239 -0.07(-1.55%)
May 09, 2008 4.491 4.491 3.913 4.315 66,736 -0.18(-4.07%)
May 08, 2008 4.614 4.771 4.442 4.498 331,520 +0.21(+4.79%)
May 07, 2008 4.397 4.449 4.281 4.292 159,098 -0.06(-1.34%)
May 06, 2008 4.377 4.491 4.301 4.350 163,363 +0.01(+0.31%)
May 05, 2008 4.458 4.482 4.313 4.337 91,843 -0.08(-1.82%)
May 02, 2008 4.561 4.561 4.382 4.418 69,609 -0.16(-3.47%)
May 01, 2008 4.558 4.648 4.485 4.576 69,591 +0.05(+1.09%)
Apr 30, 2008 4.525 4.552 4.471 4.527 60,976 -0.04(-0.78%)
Apr 29, 2008 4.692 4.715 4.563 4.563 100,082 -0.17(-3.68%)
Apr 28, 2008 4.692 4.947 4.692 4.737 138,288 +0.00(+0.05%)
Apr 25, 2008 4.692 4.838 4.692 4.735 113,673 -0.03(-0.56%)
Apr 24, 2008 4.793 4.800 4.737 4.762 55,046 -0.03(-0.65%)
Apr 23, 2008 4.867 4.867 4.735 4.793 84,136 -0.03(-0.69%)
Apr 22, 2008 4.793 4.889 4.793 4.826 38,711 -0.01(-0.23%)
Apr 21, 2008 4.887 4.934 4.833 4.838 41,083 +0.01(+0.23%)
Apr 18, 2008 4.916 4.952 4.704 4.826 123,072 +0.08(+1.65%)
Apr 17, 2008 4.750 4.831 4.721 4.748 35,355 -0.01(-0.19%)
Apr 16, 2008 4.659 4.802 4.648 4.757 83,241 +0.11(+2.36%)
Apr 15, 2008 4.648 4.681 4.596 4.648 34,325 -0.03(-0.62%)
Apr 14, 2008 4.672 4.677 4.469 4.677 117,057 -0.01(-0.14%)
Apr 11, 2008 4.701 4.715 4.614 4.683 105,170 -0.02(-0.38%)
Apr 10, 2008 4.695 4.724 4.650 4.701 52,809 -0.02(-0.52%)
Apr 09, 2008 4.782 4.782 4.621 4.726 94,877 +0.00(+0.05%)
Apr 08, 2008 4.824 4.938 4.674 4.724 114,569 +0.01(+0.24%)
Apr 07, 2008 4.661 4.809 4.583 4.712 155,742 +0.05(+1.10%)
Apr 04, 2008 4.469 4.679 4.469 4.661 234,508 +0.23(+5.25%)
Apr 03, 2008 4.319 4.556 4.225 4.429 209,894 +0.18(+4.32%)
Apr 02, 2008 4.107 4.245 4.078 4.245 167,825 +0.18(+4.45%)
Apr 01, 2008 4.073 4.129 3.989 4.064 90,402 +0.04(+1.06%)
Mar 31, 2008 4.033 4.056 3.921 4.022 131,575 +0.00(+0.00%)
Mar 28, 2008 4.067 4.078 3.946 4.022 141,868 -0.02(-0.55%)
Mar 27, 2008 4.076 4.181 4.022 4.044 178,566 -0.01(-0.28%)
Mar 26, 2008 4.145 4.156 3.886 4.056 291,345 -0.13(-2.99%)
Mar 25, 2008 4.107 4.306 4.107 4.181 221,462 -0.13(-2.91%)
Mar 24, 2008 4.380 4.614 4.281 4.306 338,784 -0.08(-1.78%)
Mar 21, 2008 4.424 4.554 4.368 4.384 195,483 +0.00(+0.00%)
Mar 20, 2008 4.424 4.554 4.368 4.384 195,483 -0.06(-1.46%)
Mar 19, 2008 4.730 4.730 4.449 4.449 140,526 -0.27(-5.64%)
Mar 18, 2008 4.733 4.755 4.581 4.715 118,596 +0.08(+1.83%)
Mar 17, 2008 4.804 4.862 4.581 4.630 166,572 -0.29(-5.82%)
Mar 14, 2008 5.329 5.329 4.824 4.916 220,187 -0.11(-2.22%)
Mar 13, 2008 5.787 5.787 4.630 5.028 614,018 -0.85(-14.45%)
Mar 12, 2008 6.118 6.118 5.877 5.877 106,468 -0.04(-0.75%)
Mar 11, 2008 5.698 6.000 5.698 5.921 36,697 +0.22(+3.80%)
Mar 10, 2008 5.810 5.899 5.651 5.705 101,142 -0.15(-2.56%)
Mar 07, 2008 5.888 5.919 5.798 5.854 65,787 -0.02(-0.38%)
Mar 06, 2008 6.062 6.062 5.832 5.877 63,102 -0.19(-3.10%)
Mar 05, 2008 6.078 6.147 6.026 6.064 42,515 +0.05(+0.78%)
Mar 04, 2008 6.046 6.046 5.743 6.017 99,352 +0.01(+0.11%)
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.