Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 24, 2011 7.226 7.283 7.148 7.203 231,058 +0.01(+0.08%)
May 23, 2011 7.229 7.274 7.153 7.198 207,533 -0.07(-1.01%)
May 20, 2011 7.192 7.285 7.189 7.271 221,056 +0.09(+1.30%)
May 19, 2011 7.121 7.251 7.087 7.178 140,208 +0.09(+1.32%)
May 18, 2011 6.940 7.104 6.903 7.085 168,859 +0.14(+2.00%)
May 17, 2011 7.073 7.104 6.928 6.946 221,607 -0.12(-1.76%)
May 16, 2011 7.070 7.138 7.048 7.070 231,677 -0.00(-0.04%)
May 13, 2011 7.144 7.266 7.045 7.073 220,271 -0.04(-0.56%)
May 12, 2011 7.104 7.138 7.005 7.113 283,941 -0.02(-0.24%)
May 11, 2011 7.294 7.356 7.059 7.130 316,020 -0.16(-2.14%)
May 10, 2011 7.350 7.435 7.280 7.285 199,322 -0.05(-0.73%)
May 09, 2011 7.336 7.433 7.330 7.339 261,189 -0.01(-0.19%)
May 06, 2011 7.333 7.455 7.220 7.353 178,607 +0.06(+0.81%)
May 05, 2011 7.384 7.498 7.226 7.294 215,807 -0.11(-1.53%)
May 04, 2011 7.571 7.659 7.305 7.407 399,083 -0.22(-2.93%)
May 03, 2011 7.786 7.786 7.546 7.631 265,600 -0.15(-1.93%)
May 02, 2011 7.792 7.800 7.781 7.781 712,138 -0.02(-0.22%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.