Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

50.06 +1.74 (+3.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2009 5.507 5.593 5.494 5.557 102,639 +0.07(+1.29%)
Jul 30, 2009 5.557 5.613 5.487 5.487 86,955 -0.02(-0.37%)
Jul 29, 2009 5.570 5.653 5.411 5.507 120,347 +0.00(+0.00%)
Jul 28, 2009 5.532 5.550 5.406 5.507 196,831 +0.06(+1.07%)
Jul 27, 2009 5.404 5.456 5.360 5.449 140,747 +0.17(+3.14%)
Jul 24, 2009 5.241 5.408 5.105 5.282 209,745 +0.24(+4.80%)
Jul 23, 2009 4.994 5.103 4.976 5.041 153,842 +0.09(+1.81%)
Jul 22, 2009 5.037 5.037 4.817 4.951 111,689 +0.15(+3.16%)
Jul 21, 2009 4.918 4.926 4.797 4.799 125,513 +0.00(+0.05%)
Jul 20, 2009 4.562 4.845 4.562 4.797 91,440 +0.02(+0.48%)
Jul 17, 2009 4.623 4.802 4.559 4.774 93,902 +0.10(+2.16%)
Jul 16, 2009 4.623 4.736 4.623 4.673 52,568 +0.01(+0.16%)
Jul 15, 2009 4.658 4.898 4.658 4.666 87,616 +0.01(+0.16%)
Jul 14, 2009 4.436 4.673 4.436 4.658 92,137 +0.29(+6.59%)
Jul 13, 2009 4.436 4.476 4.304 4.370 111,689 -0.05(-1.14%)
Jul 10, 2009 4.423 4.496 4.383 4.421 109,927 -0.01(-0.17%)
Jul 09, 2009 4.484 4.509 4.428 4.428 33,055 -0.04(-0.79%)
Jul 08, 2009 4.484 4.567 4.423 4.463 124,543 -0.06(-1.34%)
Jul 07, 2009 4.772 4.772 4.501 4.524 85,553 -0.06(-1.32%)
Jul 06, 2009 4.676 4.774 4.575 4.585 100,462 -0.13(-2.84%)
Jul 02, 2009 4.648 4.840 4.547 4.719 146,139 +0.09(+1.85%)
Jul 01, 2009 4.666 4.726 4.479 4.633 173,846 -0.05(-1.13%)
Jun 30, 2009 4.913 4.926 4.661 4.686 132,548 -0.02(-0.38%)
Jun 29, 2009 4.941 4.941 4.673 4.703 155,505 +0.02(+0.49%)
Jun 26, 2009 4.913 4.913 4.653 4.681 105,311 +0.02(+0.38%)
Jun 25, 2009 4.661 4.719 4.628 4.663 138,443 +0.07(+1.60%)
Jun 24, 2009 4.724 4.724 4.587 4.590 153,771 -0.09(-1.94%)
Jun 23, 2009 4.719 4.749 4.602 4.681 144,060 -0.05(-0.96%)
Jun 22, 2009 4.906 4.906 4.557 4.726 269,863 -0.03(-0.64%)
Jun 19, 2009 4.724 4.784 4.668 4.756 102,477 +0.20(+4.38%)
Jun 18, 2009 4.645 4.721 4.297 4.557 201,158 +0.18(+4.04%)
Jun 17, 2009 4.648 4.735 4.297 4.380 377,918 -0.35(-7.47%)
Jun 16, 2009 4.926 4.989 4.668 4.734 188,549 -0.13(-2.60%)
Jun 15, 2009 4.812 4.908 4.717 4.860 126,994 +0.00(+0.05%)
Jun 12, 2009 4.544 4.898 4.519 4.858 108,760 +0.25(+5.31%)
Jun 11, 2009 4.522 4.648 4.469 4.613 114,923 +0.07(+1.50%)
Jun 10, 2009 5.123 5.123 4.522 4.544 279,122 -0.32(-6.50%)
Jun 09, 2009 4.989 4.989 4.782 4.860 86,064 +0.01(+0.21%)
Jun 08, 2009 4.889 4.936 4.762 4.850 171,855 -0.06(-1.24%)
Jun 05, 2009 4.969 4.986 4.799 4.911 163,692 +0.11(+2.32%)
Jun 04, 2009 4.484 4.926 4.479 4.799 367,800 +0.32(+7.04%)
Jun 03, 2009 4.471 4.547 4.433 4.484 143,538 +0.04(+0.85%)
Jun 02, 2009 4.463 4.837 4.246 4.446 404,791 +0.03(+0.63%)
Jun 01, 2009 4.522 4.547 4.193 4.418 257,476 +0.25(+6.00%)
May 29, 2009 4.138 4.168 4.032 4.168 283,453 +0.09(+2.14%)
May 28, 2009 4.113 4.143 4.024 4.081 143,644 -0.02(-0.59%)
May 27, 2009 4.092 4.196 4.006 4.105 89,389 +0.02(+0.49%)
May 26, 2009 4.117 4.269 4.042 4.085 92,137 +0.04(+1.06%)
May 22, 2009 3.978 4.067 3.978 4.042 38,855 +0.20(+5.19%)
May 21, 2009 3.966 4.105 3.794 3.842 174,464 -0.14(-3.43%)
May 20, 2009 4.029 4.294 3.928 3.978 129,353 -0.04(-1.07%)
May 19, 2009 3.888 4.024 3.840 4.021 96,226 +0.18(+4.74%)
May 18, 2009 3.842 3.908 3.663 3.840 221,918 +0.17(+4.76%)
May 15, 2009 3.726 3.789 3.663 3.665 88,657 -0.06(-1.49%)
May 14, 2009 3.718 3.723 3.684 3.721 54,607 -0.00(-0.07%)
May 13, 2009 3.716 3.771 3.696 3.723 66,468 -0.04(-1.07%)
May 12, 2009 3.799 3.799 3.668 3.764 53,891 +0.00(+0.00%)
May 11, 2009 3.797 3.903 3.665 3.764 88,360 -0.04(-0.93%)
May 08, 2009 3.804 3.817 3.678 3.799 128,352 -0.02(-0.53%)
May 07, 2009 3.630 4.037 3.630 3.819 270,473 +0.33(+9.57%)
May 06, 2009 3.463 3.658 3.397 3.486 102,192 -0.02(-0.50%)
May 05, 2009 3.635 3.635 3.478 3.504 124,571 -0.16(-4.41%)
May 04, 2009 3.781 3.789 3.615 3.665 282,369 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.