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 )

44.48 +1.12 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 7.753 7.803 7.728 7.798 616,395 +0.04(+0.57%)
Apr 28, 2011 7.756 7.761 7.711 7.753 228,262 +0.01(+0.11%)
Apr 27, 2011 7.750 7.756 7.668 7.745 206,602 +0.01(+0.11%)
Apr 26, 2011 7.670 7.764 7.639 7.736 271,052 +0.03(+0.36%)
Apr 25, 2011 7.706 7.709 7.647 7.709 166,334 +0.01(+0.11%)
Apr 21, 2011 7.628 7.709 7.616 7.700 260,408 +0.11(+1.46%)
Apr 20, 2011 7.520 7.639 7.508 7.589 243,930 +0.09(+1.26%)
Apr 19, 2011 7.425 7.503 7.403 7.495 199,073 +0.11(+1.54%)
Apr 18, 2011 7.367 7.475 7.339 7.381 73,008 -0.02(-0.30%)
Apr 15, 2011 7.339 7.511 7.308 7.403 127,224 +0.08(+1.06%)
Apr 14, 2011 7.336 7.456 7.258 7.325 489,541 -0.03(-0.34%)
Apr 13, 2011 7.339 7.397 7.331 7.350 156,815 +0.01(+0.15%)
Apr 12, 2011 7.322 7.353 7.240 7.339 264,697 -0.02(-0.23%)
Apr 11, 2011 7.445 7.460 7.295 7.356 272,175 -0.08(-1.05%)
Apr 08, 2011 7.500 7.503 7.372 7.433 77,931 -0.03(-0.41%)
Apr 07, 2011 7.481 7.497 7.420 7.464 130,315 +0.02(+0.22%)
Apr 06, 2011 7.397 7.497 7.364 7.447 172,332 +0.09(+1.28%)
Apr 05, 2011 7.358 7.397 7.344 7.353 156,938 -0.01(-0.11%)
Apr 04, 2011 7.286 7.420 7.286 7.361 177,849 +0.06(+0.84%)
Apr 01, 2011 7.278 7.392 7.275 7.300 364,195 +0.08(+1.04%)
Mar 31, 2011 7.222 7.278 7.181 7.225 287,491 -0.03(-0.46%)
Mar 30, 2011 7.250 7.353 7.150 7.258 383,850 +0.05(+0.69%)
Mar 29, 2011 7.228 7.272 7.178 7.208 114,291 -0.01(-0.12%)
Mar 28, 2011 7.272 7.272 7.161 7.217 176,107 -0.03(-0.35%)
Mar 25, 2011 7.250 7.320 7.220 7.242 242,267 +0.01(+0.12%)
Mar 24, 2011 7.211 7.306 7.197 7.233 313,246 +0.03(+0.39%)
Mar 23, 2011 7.270 7.303 7.178 7.206 287,156 -0.06(-0.77%)
Mar 22, 2011 7.167 7.333 7.114 7.261 355,227 +0.12(+1.63%)
Mar 21, 2011 7.111 7.186 7.097 7.144 238,586 +0.16(+2.23%)
Mar 18, 2011 7.119 7.194 6.989 6.989 421,088 -0.06(-0.87%)
Mar 17, 2011 7.069 7.205 7.025 7.050 308,553 +0.04(+0.55%)
Mar 16, 2011 6.922 7.075 6.905 7.011 359,517 +0.05(+0.72%)
Mar 15, 2011 6.994 7.006 6.933 6.961 345,061 -0.05(-0.71%)
Mar 14, 2011 6.981 7.119 6.842 7.011 394,732 +0.03(+0.36%)
Mar 11, 2011 6.767 7.028 6.728 6.986 464,052 +0.13(+1.95%)
Mar 10, 2011 7.225 7.267 6.722 6.853 1,043,587 -0.41(-5.70%)
Mar 09, 2011 7.370 7.406 7.253 7.267 588,444 -0.16(-2.13%)
Mar 08, 2011 7.525 7.547 7.386 7.425 502,294 -0.11(-1.42%)
Mar 07, 2011 7.597 7.639 7.481 7.532 259,148 -0.05(-0.70%)
Mar 04, 2011 7.625 7.628 7.539 7.585 203,255 -0.05(-0.67%)
Mar 03, 2011 7.609 7.642 7.572 7.636 141,708 +0.06(+0.84%)
Mar 02, 2011 7.520 7.606 7.503 7.572 193,953 +0.06(+0.74%)
Mar 01, 2011 7.631 7.639 7.458 7.517 356,134 -0.07(-0.92%)
Feb 28, 2011 7.617 7.642 7.539 7.586 216,818 -0.03(-0.40%)
Feb 25, 2011 7.564 7.642 7.517 7.617 208,901 +0.08(+1.03%)
Feb 24, 2011 7.531 7.663 7.503 7.539 240,947 +0.00(+0.00%)
Feb 23, 2011 7.625 7.700 7.506 7.539 293,403 -0.10(-1.35%)
Feb 22, 2011 7.736 7.764 7.628 7.642 444,411 -0.08(-0.97%)
Feb 18, 2011 7.667 7.717 7.597 7.717 332,002 +0.05(+0.62%)
Feb 17, 2011 7.636 7.672 7.628 7.670 251,199 +0.03(+0.44%)
Feb 16, 2011 7.686 7.692 7.603 7.636 308,298 -0.05(-0.65%)
Feb 15, 2011 7.647 7.686 7.575 7.686 389,111 +0.04(+0.51%)
Feb 14, 2011 7.622 7.653 7.572 7.647 352,330 +0.03(+0.33%)
Feb 11, 2011 7.606 7.639 7.588 7.622 248,975 +0.01(+0.18%)
Feb 10, 2011 7.578 7.609 7.572 7.609 254,819 -0.01(-0.07%)
Feb 09, 2011 7.614 7.661 7.572 7.614 394,347 -0.06(-0.72%)
Feb 08, 2011 7.706 7.706 7.586 7.670 447,628 -0.02(-0.25%)
Feb 07, 2011 7.734 7.739 7.672 7.689 441,309 -0.01(-0.07%)
Feb 04, 2011 7.675 7.717 7.675 7.695 899,298 +0.02(+0.25%)
Feb 03, 2011 7.575 7.706 7.536 7.675 7,089,808 -0.29(-3.66%)
Feb 02, 2011 7.942 8.059 7.928 7.967 209,887 +0.01(+0.10%)
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.