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

Global Partners LP (NY: GLP )

45.15 +1.23 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2012 6.834 6.984 6.732 6.914 129,718 +0.07(+1.07%)
May 30, 2012 7.022 7.022 6.777 6.840 63,839 -0.22(-3.16%)
May 29, 2012 7.166 7.224 6.962 7.064 45,705 -0.02(-0.23%)
May 25, 2012 7.121 7.134 6.962 7.080 83,933 -0.02(-0.27%)
May 24, 2012 6.994 7.192 6.882 7.099 121,686 +0.16(+2.25%)
May 23, 2012 6.662 7.003 6.658 6.943 135,191 +0.18(+2.69%)
May 22, 2012 6.796 6.927 6.722 6.761 89,633 -0.09(-1.26%)
May 21, 2012 6.741 6.856 6.623 6.847 65,371 +0.17(+2.49%)
May 18, 2012 6.818 6.901 6.579 6.681 199,000 -0.19(-2.74%)
May 17, 2012 7.026 7.026 6.778 6.869 166,208 -0.14(-2.05%)
May 16, 2012 6.968 7.169 6.893 7.013 162,218 +0.11(+1.57%)
May 15, 2012 6.975 7.064 6.824 6.904 133,682 -0.03(-0.41%)
May 14, 2012 6.834 6.994 6.738 6.933 181,736 -0.05(-0.69%)
May 11, 2012 7.105 7.141 6.847 6.981 246,431 -0.15(-2.06%)
May 10, 2012 7.278 7.361 7.109 7.128 175,020 -0.15(-2.06%)
May 09, 2012 7.195 7.437 7.157 7.278 134,862 +0.05(+0.75%)
May 08, 2012 7.259 7.313 7.109 7.224 137,844 -0.15(-1.99%)
May 07, 2012 7.265 7.434 7.202 7.371 150,122 +0.06(+0.79%)
May 04, 2012 7.262 7.332 7.160 7.313 79,368 +0.10(+1.33%)
May 03, 2012 7.233 7.326 7.131 7.217 144,623 -0.06(-0.83%)
May 02, 2012 7.010 7.374 7.010 7.278 343,407 -0.01(-0.13%)
May 01, 2012 7.437 7.450 7.197 7.287 204,221 -0.04(-0.51%)
Apr 30, 2012 7.153 7.345 7.119 7.325 216,602 +0.19(+2.67%)
Apr 27, 2012 7.134 7.141 7.056 7.134 86,115 +0.06(+0.84%)
Apr 26, 2012 7.009 7.147 7.009 7.075 109,136 +0.02(+0.27%)
Apr 25, 2012 7.059 7.059 6.937 7.056 163,203 +0.06(+0.80%)
Apr 24, 2012 6.931 7.028 6.931 7.000 85,526 +0.09(+1.27%)
Apr 23, 2012 6.975 7.041 6.881 6.912 210,621 -0.10(-1.43%)
Apr 20, 2012 6.972 7.053 6.922 7.012 108,384 +0.04(+0.58%)
Apr 19, 2012 7.028 7.059 6.959 6.972 34,377 -0.03(-0.40%)
Apr 18, 2012 7.000 7.025 6.956 7.000 31,651 +0.01(+0.13%)
Apr 17, 2012 7.003 7.059 6.987 6.991 44,848 -0.00(-0.04%)
Apr 16, 2012 7.044 7.044 6.915 6.994 34,230 -0.01(-0.18%)
Apr 13, 2012 7.047 7.087 6.981 7.006 39,350 -0.07(-1.06%)
Apr 12, 2012 7.006 7.150 7.006 7.081 70,931 +0.08(+1.12%)
Apr 11, 2012 6.919 7.041 6.901 7.003 51,616 +0.12(+1.82%)
Apr 10, 2012 7.059 7.100 6.875 6.878 163,501 -0.22(-3.08%)
Apr 09, 2012 7.087 7.172 7.034 7.097 38,000 -0.10(-1.39%)
Apr 05, 2012 7.294 7.312 7.144 7.197 116,941 -0.14(-1.92%)
Apr 04, 2012 7.306 7.362 7.229 7.337 72,176 +0.00(+0.00%)
Apr 03, 2012 7.303 7.403 7.266 7.337 102,233 +0.02(+0.30%)
Apr 02, 2012 7.259 7.344 7.219 7.316 62,643 +0.06(+0.77%)
Mar 30, 2012 7.237 7.309 7.234 7.259 59,772 -0.00(-0.04%)
Mar 29, 2012 7.309 7.412 7.219 7.262 254,403 -0.09(-1.19%)
Mar 28, 2012 7.347 7.450 7.253 7.350 298,384 +0.02(+0.26%)
Mar 27, 2012 7.212 7.374 7.212 7.331 242,966 +0.11(+1.56%)
Mar 26, 2012 7.359 7.372 7.219 7.219 109,401 -0.08(-1.16%)
Mar 23, 2012 7.316 7.331 7.224 7.303 62,009 +0.04(+0.60%)
Mar 22, 2012 7.462 7.500 7.234 7.259 138,627 -0.25(-3.29%)
Mar 21, 2012 7.725 7.725 7.419 7.506 146,710 -0.23(-2.95%)
Mar 20, 2012 7.550 7.734 7.350 7.734 230,666 +0.13(+1.68%)
Mar 19, 2012 7.266 7.650 7.234 7.606 239,693 +0.32(+4.33%)
Mar 16, 2012 7.222 7.344 7.222 7.291 276,615 +0.07(+1.00%)
Mar 15, 2012 6.928 7.234 6.862 7.219 329,149 +0.32(+4.67%)
Mar 14, 2012 7.022 7.099 6.837 6.897 211,309 -0.12(-1.74%)
Mar 13, 2012 7.187 7.187 6.953 7.019 122,333 -0.16(-2.22%)
Mar 12, 2012 7.100 7.187 6.953 7.178 144,614 +0.06(+0.88%)
Mar 09, 2012 6.962 7.144 6.962 7.116 78,601 +0.15(+2.20%)
Mar 08, 2012 6.975 7.094 6.937 6.962 150,435 -0.03(-0.40%)
Mar 07, 2012 6.944 7.019 6.928 6.991 95,907 +0.11(+1.64%)
Mar 06, 2012 6.984 7.016 6.878 6.878 92,582 -0.14(-1.96%)
Mar 05, 2012 6.981 7.103 6.981 7.016 79,849 +0.02(+0.36%)
Mar 02, 2012 6.975 7.116 6.956 6.991 70,416 +0.02(+0.27%)
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.