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 (%)
Jul 31, 2007 8.759 8.938 8.683 8.893 127,100 +0.19(+2.23%)
Jul 30, 2007 8.889 9.072 8.627 8.699 102,485 -0.08(-0.89%)
Jul 27, 2007 8.712 8.840 8.621 8.777 114,569 +0.00(+0.00%)
Jul 26, 2007 8.826 8.826 8.635 8.777 32,222 -0.06(-0.63%)
Jul 25, 2007 8.681 8.864 8.678 8.833 101,590 +0.02(+0.20%)
Jul 24, 2007 8.797 9.018 8.793 8.815 105,170 +0.02(+0.25%)
Jul 23, 2007 8.826 8.929 8.793 8.793 268,521 -0.04(-0.40%)
Jul 20, 2007 8.793 8.991 8.793 8.828 116,359 +0.04(+0.41%)
Jul 19, 2007 8.759 9.096 8.759 8.793 198,258 +0.06(+0.72%)
Jul 18, 2007 8.446 8.777 8.357 8.730 162,902 +0.24(+2.82%)
Jul 17, 2007 8.524 8.621 8.457 8.491 157,084 -0.07(-0.78%)
Jul 16, 2007 8.422 8.603 8.366 8.558 144,553 +0.18(+2.16%)
Jul 13, 2007 8.335 8.480 8.335 8.377 113,673 +0.04(+0.54%)
Jul 12, 2007 8.603 8.603 8.297 8.332 319,540 -0.22(-2.59%)
Jul 11, 2007 8.413 8.813 8.413 8.554 187,517 +0.17(+2.08%)
Jul 10, 2007 8.491 8.714 8.375 8.379 307,904 +0.01(+0.11%)
Jul 09, 2007 8.558 8.576 8.357 8.370 183,041 -0.02(-0.24%)
Jul 06, 2007 8.368 8.417 8.292 8.390 76,081 +0.01(+0.13%)
Jul 05, 2007 8.435 8.435 8.283 8.379 80,556 +0.00(+0.00%)
Jul 03, 2007 8.270 8.670 8.270 8.379 139,631 +0.08(+1.00%)
Jul 02, 2007 8.031 8.469 8.031 8.297 143,211 +0.27(+3.31%)
Jun 29, 2007 7.720 8.031 7.720 8.031 105,170 +0.28(+3.57%)
Jun 28, 2007 7.821 7.821 7.657 7.754 58,627 -0.10(-1.28%)
Jun 27, 2007 7.765 7.961 7.637 7.854 174,091 -0.06(-0.71%)
Jun 26, 2007 7.999 8.002 7.876 7.910 39,830 -0.09(-1.14%)
Jun 25, 2007 8.084 8.129 7.937 8.002 136,498 -0.25(-3.01%)
Jun 22, 2007 8.272 8.312 8.180 8.250 69,815 -0.05(-0.57%)
Jun 21, 2007 8.142 8.321 8.133 8.297 75,633 +0.19(+2.31%)
Jun 20, 2007 8.046 8.171 8.006 8.109 73,843 +0.09(+1.17%)
Jun 19, 2007 8.055 8.122 7.955 8.015 220,634 -0.19(-2.26%)
Jun 18, 2007 8.236 8.379 8.194 8.200 317,750 +0.02(+0.25%)
Jun 15, 2007 8.156 8.283 8.100 8.180 73,843 +0.08(+1.02%)
Jun 14, 2007 7.604 8.131 7.604 8.098 193,335 +0.43(+5.59%)
Jun 13, 2007 7.488 7.689 7.488 7.669 96,667 +0.05(+0.65%)
Jun 12, 2007 7.803 7.872 7.269 7.620 338,336 -0.24(-3.04%)
Jun 11, 2007 7.955 7.955 7.620 7.859 270,083 -0.09(-1.10%)
Jun 08, 2007 8.127 8.127 7.246 7.946 444,290 -0.24(-2.89%)
Jun 07, 2007 8.357 8.357 8.160 8.183 143,658 -0.17(-2.09%)
Jun 06, 2007 8.379 8.419 8.321 8.357 128,890 +0.01(+0.13%)
Jun 05, 2007 8.359 8.384 8.272 8.346 137,393 -0.01(-0.13%)
Jun 04, 2007 8.647 8.659 8.343 8.357 296,152 +0.00(+0.03%)
Jun 01, 2007 8.377 8.484 8.305 8.355 236,298 -0.02(-0.19%)
May 31, 2007 8.352 8.379 8.321 8.370 85,031 +0.02(+0.24%)
May 30, 2007 8.424 8.491 8.283 8.350 284,184 -0.07(-0.88%)
May 29, 2007 8.603 8.605 8.323 8.424 514,459 +0.24(+2.95%)
May 25, 2007 8.107 8.247 8.100 8.183 92,228 -0.04(-0.44%)
May 24, 2007 8.402 8.460 8.158 8.218 149,029 -0.14(-1.66%)
May 23, 2007 8.274 8.533 8.274 8.357 184,832 +0.03(+0.32%)
May 22, 2007 8.268 8.377 8.263 8.330 97,115 +0.06(+0.76%)
May 21, 2007 8.274 8.332 8.227 8.268 159,322 -0.04(-0.54%)
May 18, 2007 11.72 8.424 8.272 8.312 100,695 +0.03(+0.40%)
May 17, 2007 8.234 8.294 8.234 8.279 98,010 -0.01(-0.13%)
May 16, 2007 8.292 8.308 8.234 8.290 170,063 -0.06(-0.70%)
May 15, 2007 8.335 8.413 8.225 8.348 248,382 -0.13(-1.50%)
May 14, 2007 8.323 8.475 8.178 8.475 196,915 +0.13(+1.58%)
May 11, 2007 8.274 8.402 8.272 8.343 236,298 -0.06(-0.69%)
May 10, 2007 8.256 8.457 8.192 8.402 939,376 +0.20(+2.42%)
May 09, 2007 8.178 8.323 8.178 8.203 147,239 +0.00(+0.03%)
May 08, 2007 8.261 8.261 8.156 8.200 108,751 -0.04(-0.51%)
May 07, 2007 8.404 8.480 8.069 8.243 308,351 -0.15(-1.78%)
May 04, 2007 8.346 8.462 8.268 8.393 130,680 +0.05(+0.56%)
May 03, 2007 8.301 8.346 8.223 8.346 109,646 +0.12(+1.41%)
May 02, 2007 8.236 8.343 8.203 8.230 115,016 -0.16(-1.92%)
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.