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, 2018 8.598 8.909 8.598 8.909 82,802 +0.31(+3.61%)
Apr 27, 2018 8.547 8.624 8.469 8.598 94,682 +0.03(+0.30%)
Apr 26, 2018 8.702 8.728 8.495 8.573 73,199 -0.13(-1.49%)
Apr 25, 2018 8.676 8.728 8.573 8.702 62,345 +0.00(+0.00%)
Apr 24, 2018 8.909 8.909 8.650 8.702 82,672 -0.10(-1.18%)
Apr 23, 2018 8.728 8.883 8.495 8.806 128,135 +0.13(+1.49%)
Apr 20, 2018 8.780 8.780 8.676 8.676 82,116 -0.08(-0.89%)
Apr 19, 2018 8.832 8.909 8.702 8.754 80,887 -0.03(-0.29%)
Apr 18, 2018 8.857 8.857 8.728 8.780 20,087 +0.00(+0.00%)
Apr 17, 2018 8.573 8.935 8.466 8.780 162,249 +0.21(+2.42%)
Apr 16, 2018 8.314 8.598 8.184 8.573 137,721 +0.31(+3.76%)
Apr 13, 2018 8.210 8.314 8.132 8.262 71,440 -0.03(-0.31%)
Apr 12, 2018 8.288 8.347 8.184 8.288 49,692 -0.08(-0.93%)
Apr 11, 2018 8.262 8.391 8.236 8.365 72,008 +0.05(+0.62%)
Apr 10, 2018 7.977 8.314 7.935 8.314 139,153 +0.39(+4.90%)
Apr 09, 2018 8.055 8.106 7.925 7.925 48,965 -0.13(-1.61%)
Apr 06, 2018 8.132 8.158 7.977 8.055 85,526 -0.05(-0.64%)
Apr 05, 2018 8.158 8.197 8.003 8.106 61,272 -0.03(-0.32%)
Apr 04, 2018 7.900 8.132 7.900 8.132 68,353 +0.08(+0.96%)
Apr 03, 2018 8.055 8.081 7.873 8.055 63,139 +0.00(+0.00%)
Apr 02, 2018 7.977 8.055 7.855 8.055 85,076 +0.10(+1.30%)
Mar 29, 2018 7.951 7.951 7.951 0 +0.00(+0.00%)
Mar 28, 2018 7.977 8.038 7.878 7.951 73,798 -0.05(-0.65%)
Mar 27, 2018 8.081 8.288 7.977 8.003 136,140 -0.13(-1.59%)
Mar 26, 2018 8.236 8.236 7.977 8.132 100,312 -0.03(-0.32%)
Mar 23, 2018 8.158 8.277 7.951 8.158 192,879 -0.03(-0.32%)
Mar 22, 2018 8.314 8.391 8.184 8.184 159,569 -0.13(-1.56%)
Mar 21, 2018 8.391 8.495 8.288 8.314 266,868 -0.10(-1.23%)
Mar 20, 2018 8.573 8.637 8.288 8.417 196,397 -0.13(-1.52%)
Mar 19, 2018 9.013 9.039 8.469 8.547 186,460 -0.52(-5.71%)
Mar 16, 2018 8.624 9.168 8.624 9.065 1,871,938 +0.28(+3.24%)
Mar 15, 2018 8.676 8.935 8.443 8.780 341,962 +0.05(+0.59%)
Mar 14, 2018 9.013 9.091 8.650 8.728 241,890 -0.28(-3.16%)
Mar 13, 2018 8.935 9.065 8.676 9.013 320,791 -0.13(-1.42%)
Mar 12, 2018 8.702 9.401 8.589 9.142 327,923 +0.60(+6.97%)
Mar 09, 2018 8.391 8.573 8.365 8.547 112,851 +0.18(+2.17%)
Mar 08, 2018 8.676 8.676 8.339 8.365 82,643 -0.05(-0.62%)
Mar 07, 2018 8.521 8.417 97,221 +0.10(+1.25%)
Mar 06, 2018 8.391 8.456 8.288 8.314 90,827 -0.08(-0.93%)
Mar 05, 2018 8.443 8.598 8.339 8.391 94,586 -0.05(-0.61%)
Mar 02, 2018 8.417 8.547 8.288 8.443 94,679 -0.03(-0.31%)
Mar 01, 2018 8.469 8.547 8.339 8.469 102,914 +0.00(+0.00%)
Feb 28, 2018 8.469 8.754 8.417 8.469 193,709 -0.03(-0.30%)
Feb 27, 2018 8.702 8.702 8.434 8.495 81,112 -0.21(-2.38%)
Feb 26, 2018 8.598 8.754 8.547 8.702 97,036 +0.05(+0.60%)
Feb 23, 2018 8.728 8.791 8.650 8.650 94,354 -0.10(-1.18%)
Feb 22, 2018 8.806 9.039 8.702 8.754 129,211 -0.08(-0.88%)
Feb 21, 2018 8.883 8.935 8.806 8.832 66,959 -0.10(-1.16%)
Feb 20, 2018 8.935 9.272 8.935 8.935 91,908 -0.08(-0.86%)
Feb 16, 2018 9.013 9.013 9.013 0 -0.05(-0.57%)
Feb 15, 2018 9.298 9.298 8.961 9.065 109,702 -0.23(-2.51%)
Feb 14, 2018 9.298 9.324 8.935 9.298 106,304 +0.00(+0.00%)
Feb 13, 2018 9.116 9.375 8.922 9.298 198,816 +0.18(+1.99%)
Feb 12, 2018 8.780 9.194 8.780 9.116 221,484 +0.36(+4.14%)
Feb 09, 2018 8.806 8.961 8.443 8.754 180,537 -0.05(-0.59%)
Feb 08, 2018 8.987 9.168 8.754 8.806 375,876 +0.01(+0.07%)
Feb 07, 2018 8.774 8.774 8.774 8.799 223,667 -0.03(-0.29%)
Feb 06, 2018 8.623 8.950 8.623 8.824 122,521 +0.05(+0.57%)
Feb 05, 2018 8.824 8.976 8.623 8.774 79,081 -0.10(-1.14%)
Feb 02, 2018 9.051 9.203 8.824 8.875 75,418 -0.20(-2.22%)
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.