Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Global Partners LP (NY: GLP )

48.33 +1.56 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 8.298 8.467 8.225 8.370 118,745 +0.15(+1.76%)
Aug 30, 2017 8.225 8.322 8.199 8.225 43,858 -0.05(-0.58%)
Aug 29, 2017 8.177 8.298 8.153 8.274 75,972 +0.05(+0.59%)
Aug 28, 2017 8.201 8.259 8.185 8.225 69,652 +0.02(+0.29%)
Aug 25, 2017 8.249 8.274 8.141 8.201 39,457 +0.00(+0.00%)
Aug 24, 2017 8.056 8.274 8.044 8.201 136,580 +0.07(+0.89%)
Aug 23, 2017 7.862 8.153 7.862 8.128 137,293 +0.27(+3.38%)
Aug 22, 2017 7.766 7.886 7.645 7.862 103,314 +0.10(+1.25%)
Aug 21, 2017 7.838 7.838 7.660 7.766 108,731 -0.07(-0.93%)
Aug 18, 2017 7.814 7.983 7.645 7.838 205,062 +0.00(+0.00%)
Aug 17, 2017 7.935 7.989 7.766 7.838 183,617 -0.15(-1.82%)
Aug 16, 2017 8.104 8.104 7.959 7.983 119,522 -0.12(-1.49%)
Aug 15, 2017 8.298 8.298 7.838 8.104 194,571 -0.07(-0.89%)
Aug 14, 2017 8.491 8.499 8.104 8.177 103,853 -0.22(-2.59%)
Aug 11, 2017 8.032 8.467 8.007 8.395 77,344 +0.07(+0.87%)
Aug 10, 2017 8.249 8.467 8.104 8.322 96,320 +0.00(+0.00%)
Aug 09, 2017 8.249 8.443 8.177 8.322 117,707 -0.07(-0.86%)
Aug 08, 2017 8.757 8.757 8.298 8.395 137,541 -0.36(-4.14%)
Aug 07, 2017 8.709 8.854 8.540 8.757 118,137 +0.08(+0.91%)
Aug 04, 2017 8.584 8.679 8.561 8.679 142,024 +0.09(+1.10%)
Aug 03, 2017 8.632 8.726 8.537 8.584 125,718 -0.12(-1.36%)
Aug 02, 2017 8.514 8.702 8.419 8.702 298,377 +0.19(+2.22%)
Aug 01, 2017 8.514 8.594 8.419 8.514 153,246 +0.05(+0.56%)
Jul 31, 2017 8.396 8.537 8.349 8.466 170,557 +0.12(+1.41%)
Jul 28, 2017 8.278 8.466 8.278 8.349 86,570 +0.07(+0.85%)
Jul 27, 2017 8.372 8.430 8.254 8.278 215,448 -0.12(-1.40%)
Jul 26, 2017 8.443 8.514 8.372 8.396 58,920 -0.05(-0.56%)
Jul 25, 2017 8.443 8.514 8.396 8.443 35,427 +0.07(+0.85%)
Jul 24, 2017 8.396 8.396 8.278 8.372 30,542 +0.02(+0.28%)
Jul 21, 2017 8.419 8.419 8.254 8.349 48,728 -0.07(-0.84%)
Jul 20, 2017 8.325 8.419 8.207 8.419 98,687 +0.12(+1.42%)
Jul 19, 2017 8.396 8.497 8.301 8.301 158,143 -0.09(-1.12%)
Jul 18, 2017 8.537 8.584 8.396 8.396 114,412 -0.14(-1.66%)
Jul 17, 2017 8.419 8.608 8.396 8.537 93,927 +0.14(+1.69%)
Jul 14, 2017 8.537 8.605 8.372 8.396 165,382 -0.07(-0.84%)
Jul 13, 2017 8.372 8.466 8.301 8.466 50,104 +0.07(+0.84%)
Jul 12, 2017 8.537 8.537 8.372 8.396 61,625 -0.07(-0.84%)
Jul 11, 2017 8.184 8.561 8.136 8.466 139,245 +0.26(+3.16%)
Jul 10, 2017 8.160 8.257 8.136 8.207 69,548 +0.00(+0.00%)
Jul 07, 2017 8.231 8.372 8.113 8.207 76,595 -0.09(-1.14%)
Jul 06, 2017 8.325 8.455 8.160 8.301 78,264 -0.05(-0.57%)
Jul 05, 2017 8.632 8.655 8.301 8.349 46,892 -0.35(-4.06%)
Jul 03, 2017 8.608 8.702 8.419 8.702 43,735 +0.19(+2.22%)
Jun 30, 2017 8.325 8.549 8.301 8.514 191,429 +0.24(+2.85%)
Jun 29, 2017 8.207 8.325 8.113 8.278 447,186 +0.02(+0.29%)
Jun 28, 2017 8.278 8.349 8.207 8.254 474,169 -0.07(-0.85%)
Jun 27, 2017 8.278 8.419 8.278 8.325 200,058 +0.05(+0.57%)
Jun 26, 2017 8.419 8.490 8.254 8.278 83,023 -0.14(-1.68%)
Jun 23, 2017 8.231 8.584 8.125 8.419 111,815 +0.19(+2.29%)
Jun 22, 2017 8.018 8.349 8.006 8.231 148,817 +0.26(+3.25%)
Jun 21, 2017 8.113 8.207 7.971 7.971 90,548 -0.19(-2.31%)
Jun 20, 2017 8.466 8.466 8.066 8.160 148,378 -0.38(-4.42%)
Jun 19, 2017 8.844 8.867 8.537 8.537 108,885 -0.31(-3.47%)
Jun 16, 2017 8.490 8.844 8.443 8.844 119,922 +0.35(+4.17%)
Jun 15, 2017 8.184 8.584 8.184 8.490 210,958 +0.17(+1.98%)
Jun 14, 2017 8.443 8.556 8.136 8.325 225,442 -0.09(-1.12%)
Jun 13, 2017 8.584 8.608 8.304 8.419 201,368 -0.19(-2.19%)
Jun 12, 2017 8.632 8.773 8.551 8.608 88,945 -0.07(-0.82%)
Jun 09, 2017 8.750 8.750 8.633 8.679 83,324 -0.09(-1.08%)
Jun 08, 2017 8.867 8.891 8.726 8.773 66,735 -0.07(-0.80%)
Jun 07, 2017 8.773 8.938 8.738 8.844 98,992 +0.00(+0.00%)
Jun 06, 2017 8.726 8.891 8.726 8.844 52,947 +0.09(+1.08%)
Jun 05, 2017 8.726 8.820 8.679 8.750 44,270 -0.05(-0.54%)
Jun 02, 2017 8.867 8.867 8.726 8.797 139,690 -0.07(-0.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.