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: 7:00 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 (%)
Mar 29, 2018 8.089 8.089 8.089 0 +0.00(+0.00%)
Mar 28, 2018 8.115 8.178 8.015 8.089 72,537 -0.05(-0.65%)
Mar 27, 2018 8.221 8.432 8.115 8.142 133,815 -0.13(-1.59%)
Mar 26, 2018 8.379 8.379 8.115 8.274 98,599 -0.03(-0.32%)
Mar 23, 2018 8.300 8.420 8.089 8.300 189,586 -0.03(-0.32%)
Mar 22, 2018 8.458 8.537 8.326 8.326 156,844 -0.13(-1.56%)
Mar 21, 2018 8.537 8.642 8.432 8.458 262,311 -0.11(-1.23%)
Mar 20, 2018 8.722 8.787 8.432 8.563 193,043 -0.13(-1.52%)
Mar 19, 2018 9.169 9.196 8.616 8.695 183,276 -0.53(-5.71%)
Mar 16, 2018 8.774 9.328 8.774 9.222 1,839,974 +0.29(+3.24%)
Mar 15, 2018 8.827 9.090 8.590 8.932 336,123 +0.05(+0.59%)
Mar 14, 2018 9.169 9.248 8.801 8.880 237,760 -0.29(-3.16%)
Mar 13, 2018 9.090 9.222 8.827 9.169 315,313 -0.13(-1.42%)
Mar 12, 2018 8.853 9.565 8.739 9.301 322,323 +0.61(+6.97%)
Mar 09, 2018 8.537 8.722 8.511 8.695 110,924 +0.18(+2.17%)
Mar 08, 2018 8.827 8.827 8.484 8.511 81,232 -0.05(-0.62%)
Mar 07, 2018 8.669 8.563 95,561 +0.11(+1.25%)
Mar 06, 2018 8.537 8.603 8.432 8.458 89,276 -0.08(-0.93%)
Mar 05, 2018 8.590 8.748 8.484 8.537 92,971 -0.05(-0.61%)
Mar 02, 2018 8.563 8.695 8.432 8.590 93,062 -0.03(-0.31%)
Mar 01, 2018 8.616 8.695 8.484 8.616 101,157 +0.00(+0.00%)
Feb 28, 2018 8.616 8.906 8.563 8.616 190,402 -0.03(-0.30%)
Feb 27, 2018 8.853 8.853 8.581 8.642 79,727 -0.21(-2.38%)
Feb 26, 2018 8.748 8.906 8.695 8.853 95,379 +0.05(+0.60%)
Feb 23, 2018 8.880 8.944 8.801 8.801 92,743 -0.11(-1.18%)
Feb 22, 2018 8.959 9.196 8.853 8.906 127,004 -0.08(-0.88%)
Feb 21, 2018 9.038 9.090 8.959 8.985 65,816 -0.11(-1.16%)
Feb 20, 2018 9.090 9.433 9.090 9.090 90,339 -0.08(-0.86%)
Feb 16, 2018 9.169 9.169 9.169 0 -0.05(-0.57%)
Feb 15, 2018 9.459 9.459 9.117 9.222 107,829 -0.24(-2.51%)
Feb 14, 2018 9.459 9.486 9.090 9.459 104,489 +0.00(+0.00%)
Feb 13, 2018 9.275 9.538 9.077 9.459 195,421 +0.18(+1.99%)
Feb 12, 2018 8.932 9.354 8.932 9.275 217,702 +0.37(+4.14%)
Feb 09, 2018 8.959 9.117 8.590 8.906 177,454 -0.05(-0.59%)
Feb 08, 2018 9.143 9.328 8.906 8.959 369,458 +0.01(+0.08%)
Feb 07, 2018 8.926 8.926 8.926 8.952 219,854 -0.03(-0.29%)
Feb 06, 2018 8.772 9.106 8.772 8.977 120,433 +0.05(+0.57%)
Feb 05, 2018 8.977 9.131 8.772 8.926 77,733 -0.10(-1.14%)
Feb 02, 2018 9.208 9.362 8.977 9.029 74,132 -0.21(-2.22%)
Feb 01, 2018 9.106 9.388 9.101 9.234 110,799 +0.18(+1.98%)
Jan 31, 2018 9.003 9.208 8.977 9.054 81,224 +0.08(+0.86%)
Jan 30, 2018 9.157 9.311 8.977 8.977 117,696 -0.26(-2.78%)
Jan 29, 2018 9.285 9.337 9.157 9.234 210,385 +0.00(+0.00%)
Jan 26, 2018 9.234 9.413 9.157 9.234 79,458 +0.03(+0.28%)
Jan 25, 2018 9.362 9.465 9.208 9.208 71,518 -0.15(-1.64%)
Jan 24, 2018 9.285 9.414 9.238 9.362 82,899 +0.03(+0.27%)
Jan 23, 2018 9.208 9.337 9.131 9.337 78,653 +0.10(+1.11%)
Jan 22, 2018 9.106 9.234 9.054 9.234 171,864 +0.21(+2.27%)
Jan 19, 2018 9.003 9.080 9.003 9.029 16,025 +0.00(+0.00%)
Jan 18, 2018 9.106 9.163 8.970 9.029 68,060 -0.05(-0.56%)
Jan 17, 2018 9.183 9.208 9.003 9.080 66,308 -0.03(-0.28%)
Jan 16, 2018 9.311 9.337 9.106 9.106 89,123 -0.10(-1.11%)
Jan 12, 2018 9.208 9.208 9.208 0 -0.05(-0.55%)
Jan 11, 2018 9.183 9.337 9.080 9.260 166,423 +0.10(+1.12%)
Jan 10, 2018 9.234 9.003 9.157 72,928 +0.05(+0.56%)
Jan 09, 2018 9.054 9.106 8.875 9.106 81,113 +0.13(+1.43%)
Jan 08, 2018 9.029 9.106 8.875 8.977 54,006 -0.05(-0.57%)
Jan 05, 2018 9.106 9.106 8.772 9.029 145,146 -0.15(-1.68%)
Jan 04, 2018 9.285 9.337 9.080 9.183 72,559 -0.13(-1.38%)
Jan 03, 2018 9.054 9.311 9.003 9.311 148,080 +0.23(+2.54%)
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.