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

Global Partners LP (NY: GLP )

41.23 -0.38 (-0.90%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 14, 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, 2012 6.931 7.117 6.897 7.097 223,559 +0.18(+2.67%)
Apr 27, 2012 6.912 6.918 6.837 6.912 88,881 +0.06(+0.84%)
Apr 26, 2012 6.791 6.924 6.791 6.855 112,641 +0.02(+0.27%)
Apr 25, 2012 6.840 6.840 6.722 6.837 168,445 +0.05(+0.80%)
Apr 24, 2012 6.716 6.809 6.716 6.782 88,273 +0.08(+1.27%)
Apr 23, 2012 6.758 6.822 6.667 6.697 217,386 -0.10(-1.43%)
Apr 20, 2012 6.755 6.834 6.706 6.794 111,865 +0.04(+0.58%)
Apr 19, 2012 6.809 6.840 6.743 6.755 35,481 -0.03(-0.40%)
Apr 18, 2012 6.782 6.806 6.740 6.782 32,667 +0.01(+0.13%)
Apr 17, 2012 6.785 6.840 6.770 6.773 46,288 -0.00(-0.04%)
Apr 16, 2012 6.825 6.825 6.700 6.776 35,329 -0.01(-0.18%)
Apr 13, 2012 6.828 6.867 6.764 6.788 40,614 -0.07(-1.06%)
Apr 12, 2012 6.788 6.927 6.788 6.861 73,209 +0.08(+1.12%)
Apr 11, 2012 6.703 6.822 6.686 6.785 53,273 +0.12(+1.82%)
Apr 10, 2012 6.840 6.879 6.661 6.664 168,752 -0.21(-3.08%)
Apr 09, 2012 6.867 6.949 6.815 6.876 39,220 -0.10(-1.39%)
Apr 05, 2012 7.067 7.085 6.921 6.973 120,697 -0.14(-1.92%)
Apr 04, 2012 7.079 7.133 7.004 7.109 74,494 +0.00(+0.00%)
Apr 03, 2012 7.076 7.173 7.040 7.109 105,517 +0.02(+0.30%)
Apr 02, 2012 7.033 7.115 6.994 7.088 64,655 +0.05(+0.77%)
Mar 30, 2012 7.012 7.081 7.009 7.033 61,692 -0.00(-0.04%)
Mar 29, 2012 7.082 7.182 6.994 7.036 262,574 -0.08(-1.19%)
Mar 28, 2012 7.118 7.218 7.027 7.121 307,968 +0.02(+0.26%)
Mar 27, 2012 6.988 7.145 6.988 7.103 250,770 +0.11(+1.56%)
Mar 26, 2012 7.130 7.142 6.994 6.994 112,915 -0.08(-1.16%)
Mar 23, 2012 7.088 7.103 7.000 7.076 64,001 +0.04(+0.60%)
Mar 22, 2012 7.230 7.267 7.009 7.033 143,080 -0.24(-3.29%)
Mar 21, 2012 7.485 7.485 7.188 7.273 151,422 -0.22(-2.95%)
Mar 20, 2012 7.315 7.494 7.121 7.494 238,074 +0.12(+1.68%)
Mar 19, 2012 7.040 7.412 7.009 7.370 247,391 +0.31(+4.33%)
Mar 16, 2012 6.997 7.115 6.997 7.064 285,499 +0.07(+1.00%)
Mar 15, 2012 6.713 7.009 6.649 6.994 339,721 +0.31(+4.67%)
Mar 14, 2012 6.803 6.878 6.625 6.682 218,096 -0.12(-1.74%)
Mar 13, 2012 6.964 6.964 6.737 6.800 126,262 -0.15(-2.22%)
Mar 12, 2012 6.879 6.964 6.737 6.955 149,259 +0.06(+0.88%)
Mar 09, 2012 6.746 6.921 6.746 6.894 81,126 +0.15(+2.20%)
Mar 08, 2012 6.758 6.873 6.722 6.746 155,267 -0.03(-0.40%)
Mar 07, 2012 6.728 6.800 6.713 6.773 98,987 +0.11(+1.64%)
Mar 06, 2012 6.767 6.797 6.664 6.664 95,556 -0.13(-1.96%)
Mar 05, 2012 6.764 6.882 6.764 6.797 82,414 +0.02(+0.36%)
Mar 02, 2012 6.758 6.894 6.740 6.773 72,677 +0.02(+0.27%)
Mar 01, 2012 6.716 6.831 6.661 6.755 89,561 +0.10(+1.50%)
Feb 29, 2012 6.722 6.797 6.646 6.655 72,324 -0.05(-0.68%)
Feb 28, 2012 6.800 6.903 6.676 6.700 96,652 -0.11(-1.64%)
Feb 27, 2012 6.806 6.888 6.758 6.812 78,427 +0.05(+0.78%)
Feb 24, 2012 6.688 6.797 6.688 6.759 48,858 +0.07(+1.06%)
Feb 23, 2012 6.788 6.794 6.670 6.688 124,954 +0.03(+0.50%)
Feb 22, 2012 6.788 6.837 6.652 6.655 206,612 -0.18(-2.66%)
Feb 21, 2012 6.752 6.840 6.661 6.837 262,489 +0.06(+0.89%)
Feb 17, 2012 6.973 7.015 6.743 6.776 235,049 -0.19(-2.70%)
Feb 16, 2012 6.967 6.988 6.903 6.964 85,713 +0.02(+0.22%)
Feb 15, 2012 6.988 7.024 6.903 6.949 102,495 -0.02(-0.22%)
Feb 14, 2012 7.076 7.112 6.964 6.964 127,844 -0.07(-0.99%)
Feb 13, 2012 7.012 7.141 7.003 7.033 160,611 +0.04(+0.52%)
Feb 10, 2012 6.964 7.015 6.918 6.997 208,283 +0.00(+0.04%)
Feb 09, 2012 7.030 7.076 6.906 6.994 292,617 -0.01(-0.17%)
Feb 08, 2012 7.115 7.115 6.925 7.006 157,120 -0.01(-0.09%)
Feb 07, 2012 6.982 7.040 6.918 7.012 266,894 -0.04(-0.56%)
Feb 06, 2012 7.230 7.276 6.903 7.052 278,487 -0.23(-3.20%)
Feb 03, 2012 7.227 7.351 7.221 7.285 181,227 +0.06(+0.80%)
Feb 02, 2012 7.173 7.227 7.100 7.227 237,856 +0.03(+0.46%)
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.